Multi Business Group Company for Projects (TADAWUL:9619)
Saudi Arabia · Delayed Price · Currency is SAR 12.30
-0.49 (-3.83%)
Sep 4, 2025, 2:38 PM AST
TADAWUL:9619 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 12.60 | 12.79 | 12.58 | 12.79 | 12.79 | 1.91% | 2,826 |
| Sep 2, 2025 | 12.96 | 12.96 | 12.55 | 12.55 | 12.55 | -0.40% | 8,777 |
| Sep 1, 2025 | 13.42 | 13.42 | 12.40 | 12.60 | 12.60 | -0.40% | 33,527 |
| Aug 31, 2025 | 13.00 | 13.00 | 12.60 | 12.65 | 12.65 | -2.69% | 66,791 |
| Aug 28, 2025 | 13.00 | 13.00 | 12.80 | 13.00 | 13.00 | - | 82,401 |
| Aug 27, 2025 | 13.20 | 13.62 | 13.00 | 13.00 | 13.00 | -2.99% | 76,976 |
| Aug 26, 2025 | 14.70 | 14.70 | 13.34 | 13.40 | 13.40 | -6.29% | 76,891 |
| Aug 25, 2025 | 15.04 | 15.35 | 14.06 | 14.30 | 14.30 | -0.69% | 36,648 |
| Aug 24, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | 15,100 |
| Aug 21, 2025 | 14.58 | 15.41 | 14.17 | 14.40 | 14.40 | - | 61,765 |
| Aug 20, 2025 | 14.85 | 14.85 | 14.06 | 14.40 | 14.40 | -4.00% | 80,098 |
| Aug 19, 2025 | 15.50 | 15.50 | 15.00 | 15.00 | 15.00 | -0.46% | 35,941 |
| Aug 18, 2025 | 16.00 | 16.00 | 14.90 | 15.07 | 15.07 | -5.81% | 20,219 |
| Aug 17, 2025 | 16.10 | 16.10 | 15.56 | 16.00 | 16.00 | - | 28,346 |
| Aug 14, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -0.50% | 628 |
| Aug 13, 2025 | 15.94 | 16.08 | 15.94 | 16.08 | 16.08 | 2.88% | 3,796 |
| Aug 12, 2025 | 16.27 | 16.64 | 15.63 | 15.63 | 15.63 | -3.28% | 27,810 |
| Aug 11, 2025 | 16.72 | 16.76 | 16.15 | 16.16 | 16.16 | -2.06% | 38,103 |
| Aug 10, 2025 | 17.12 | 17.12 | 15.73 | 16.50 | 16.50 | -1.79% | 35,183 |
| Aug 7, 2025 | 16.97 | 17.50 | 16.77 | 16.80 | 16.74 | 1.20% | 117,527 |
| Aug 6, 2025 | 17.18 | 17.32 | 16.60 | 16.60 | 16.54 | -3.60% | 75,954 |
| Aug 5, 2025 | 17.72 | 17.72 | 16.82 | 17.22 | 17.16 | 2.01% | 155,149 |
| Aug 4, 2025 | 17.34 | 17.98 | 16.82 | 16.88 | 16.82 | -0.65% | 142,666 |
| Aug 3, 2025 | 17.27 | 17.96 | 16.59 | 16.99 | 16.93 | -1.11% | 206,024 |
| Jul 31, 2025 | 16.64 | 18.00 | 16.64 | 17.18 | 17.12 | 1.36% | 333,871 |
| Jul 30, 2025 | 18.03 | 18.26 | 16.82 | 16.95 | 16.89 | 2.11% | 83,146 |
| Jul 29, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.54 | -1.48% | 4,263 |
| Jul 28, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.79 | - | 25 |
| Jul 27, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.79 | 2.00% | 3,069 |
| Jul 24, 2025 | 16.43 | 16.52 | 16.38 | 16.52 | 16.46 | -0.12% | 3,548 |
| Jul 23, 2025 | 16.54 | 16.54 | 16.54 | 16.54 | 16.48 | -1.61% | 4,621 |
| Jul 22, 2025 | 16.81 | 16.81 | 16.81 | 16.81 | 16.75 | -0.36% | 2,836 |
| Jul 21, 2025 | 16.66 | 16.87 | 16.66 | 16.87 | 16.81 | -0.18% | 5,800 |
| Jul 20, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.84 | -0.53% | 3,236 |
| Jul 17, 2025 | 17.00 | 17.00 | 16.99 | 16.99 | 16.93 | -0.06% | 1,457 |
| Jul 16, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 16.94 | - | 66 |
| Jul 15, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 16.94 | 2.66% | 1,120 |
| Jul 14, 2025 | 16.56 | 16.56 | 16.56 | 16.56 | 16.50 | - | 1 |
| Jul 13, 2025 | 16.56 | 16.56 | 16.56 | 16.56 | 16.50 | -2.59% | 305 |
| Jul 10, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 16.94 | - | 484 |
| Jul 9, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 16.94 | 1.07% | 10,002 |
| Jul 8, 2025 | 16.82 | 16.82 | 16.82 | 16.82 | 16.76 | - | - |
| Jul 7, 2025 | 16.82 | 16.82 | 16.82 | 16.82 | 16.76 | - | - |
| Jul 6, 2025 | 16.82 | 16.82 | 16.82 | 16.82 | 16.76 | 0.12% | 344 |
| Jul 3, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.74 | - | 383 |
| Jul 2, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.74 | - | 3,472 |
| Jul 1, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.74 | - | 30 |
| Jun 30, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.74 | -2.89% | 299 |
| Jun 29, 2025 | 17.34 | 17.34 | 17.20 | 17.30 | 17.24 | 1.76% | 6,090 |
| Jun 26, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 16.94 | 3.03% | 1,421 |