Multi Business Group Company for Projects (TADAWUL:9619)
Saudi Arabia · Delayed Price · Currency is SAR 9.00
-0.90 (-9.09%)
Mar 10, 2026, 2:41 PM AST
TADAWUL:9619 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | - | - | 229 |
| Mar 9, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 356 |
| Mar 8, 2026 | 10.19 | 10.40 | 9.00 | 9.00 | 9.00 | -9.09% | 33,347 |
| Mar 5, 2026 | 8.35 | 9.90 | 8.35 | 9.90 | 9.90 | 10.00% | 4,489 |
| Mar 4, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 3 |
| Mar 3, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 34 |
| Mar 2, 2026 | 8.98 | 9.00 | 8.98 | 9.00 | 9.00 | 0.22% | 9,955 |
| Mar 1, 2026 | 8.02 | 8.98 | 8.02 | 8.98 | 8.98 | 16.17% | 3,982 |
| Feb 26, 2026 | 7.82 | 7.82 | 7.70 | 7.73 | 7.73 | 0.39% | 12,731 |
| Feb 25, 2026 | 7.75 | 7.75 | 7.70 | 7.70 | 7.70 | -1.41% | 7,989 |
| Feb 24, 2026 | 8.21 | 8.24 | 7.81 | 7.81 | 7.81 | -11.35% | 18,312 |
| Feb 23, 2026 | 8.77 | 8.81 | 8.77 | 8.81 | 8.81 | -2.11% | 1,491 |
| Feb 19, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 5 |
| Feb 18, 2026 | 9.30 | 9.30 | 9.00 | 9.00 | 9.00 | -0.11% | 19,620 |
| Feb 17, 2026 | 9.90 | 9.90 | 9.01 | 9.01 | 9.01 | -11.67% | 6,107 |
| Feb 16, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 435 |
| Feb 15, 2026 | 9.00 | 10.20 | 9.00 | 10.20 | 10.20 | 3.03% | 28,210 |
| Feb 12, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -1.00% | 10,720 |
| Feb 11, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 6,403 |
| Feb 10, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Feb 9, 2026 | 9.60 | 10.00 | 9.60 | 10.00 | 10.00 | - | 12,499 |
| Feb 8, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 20 |
| Feb 5, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 11 |
| Feb 4, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 3 |
| Feb 3, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 2 |
| Feb 2, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 3.52% | 520 |
| Feb 1, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | -3.40% | 2,022 |
| Jan 29, 2026 | 9.72 | 10.00 | 9.72 | 10.00 | 10.00 | - | 1,990 |
| Jan 28, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 2.67% | 579 |
| Jan 27, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - | 12 |
| Jan 26, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - | 250 |
| Jan 25, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - | 515 |
| Jan 22, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - | 138 |
| Jan 21, 2026 | 10.02 | 10.02 | 9.74 | 9.74 | 9.74 | -0.81% | 7,874 |
| Jan 20, 2026 | 10.00 | 10.00 | 9.82 | 9.82 | 9.82 | -1.90% | 14,291 |
| Jan 19, 2026 | 10.10 | 10.11 | 9.82 | 10.01 | 10.01 | -9.82% | 19,345 |
| Jan 18, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 1.00% | 329 |
| Jan 15, 2026 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - | 3 |
| Jan 14, 2026 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - | 25 |
| Jan 13, 2026 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - | 733 |
| Jan 12, 2026 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - | 488 |
| Jan 11, 2026 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - | 200 |
| Jan 8, 2026 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - | 2 |
| Jan 7, 2026 | 10.22 | 10.99 | 10.22 | 10.99 | 10.99 | - | 4,370 |
| Jan 6, 2026 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 9.90% | 1,434 |
| Jan 5, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 21 |
| Jan 4, 2026 | 10.02 | 10.02 | 10.00 | 10.00 | 10.00 | -3.85% | 1,079 |
| Jan 1, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | 59 |
| Dec 31, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 4.00% | 1,001 |
| Dec 30, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -1.48% | 2,135 |