Multi Business Group Company for Projects (TADAWUL:9619)
Saudi Arabia · Delayed Price · Currency is SAR 1.940
+0.340 (21.25%)
Oct 29, 2026, 3:10 PM AST
TADAWUL:9619 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 1.69 | 2.03 | 1.69 | 1.94 | 1.94 | 21.25% | 135,375 |
| Oct 28, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 1 |
| Oct 27, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 3.23% | 2,600 |
| Oct 26, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Oct 25, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -4.32% | 24,017 |
| Oct 22, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | 4,698 |
| Oct 21, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Oct 20, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -4.71% | 2,612 |
| Oct 19, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 522 |
| Oct 18, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 7,145 |
| Oct 15, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 785 |
| Oct 14, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.59% | 11,650 |
| Oct 13, 2026 | 1.71 | 1.71 | 1.69 | 1.69 | 1.69 | 1.20% | 21,632 |
| Oct 12, 2026 | 1.69 | 1.69 | 1.67 | 1.67 | 1.67 | 4.37% | 12,834 |
| Oct 11, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 1,658 |
| Oct 8, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 113 |
| Oct 7, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -5.33% | 8,752 |
| Oct 6, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Oct 5, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | 15,490 |
| Oct 4, 2026 | 1.70 | 1.71 | 1.69 | 1.69 | 1.69 | - | 11,025 |
| Oct 1, 2026 | 1.60 | 1.69 | 1.56 | 1.69 | 1.69 | -1.17% | 22,269 |
| Sep 30, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | 5,620 |
| Sep 29, 2026 | 1.70 | 1.71 | 1.70 | 1.71 | 1.71 | - | 5,000 |
| Sep 28, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | 150 |
| Sep 27, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | 6,752 |
| Sep 24, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | 206 |
| Sep 22, 2026 | 1.77 | 1.77 | 1.71 | 1.71 | 1.71 | -2.84% | 8,364 |
| Sep 21, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -0.56% | 6,382 |
| Sep 20, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | 100 |
| Sep 17, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | 16,657 |
| Sep 16, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | 120 |
| Sep 15, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | 2,239 |
| Sep 14, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 3.51% | 22,080 |
| Sep 13, 2026 | 1.79 | 1.79 | 1.71 | 1.71 | 1.71 | -2.29% | 20,326 |
| Sep 10, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 291 |
| Sep 9, 2026 | 1.76 | 1.76 | 1.72 | 1.75 | 1.75 | -2.78% | 15,333 |
| Sep 8, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -3.23% | 22,408 |
| Sep 7, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | 6,137 |
| Sep 6, 2026 | 1.75 | 1.86 | 1.75 | 1.86 | 1.86 | 6.29% | 21,707 |
| Sep 3, 2026 | 1.75 | 1.77 | 1.75 | 1.75 | 1.75 | - | 34,165 |
| Sep 2, 2026 | 1.76 | 1.76 | 1.72 | 1.75 | 1.75 | -3.31% | 25,758 |
| Sep 1, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | 1,991 |
| Aug 31, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | 1,118 |
| Aug 30, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | 15,003 |
| Aug 27, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 1.69% | 2,128 |
| Aug 26, 2026 | 1.80 | 1.80 | 1.78 | 1.78 | 1.78 | - | 33,017 |
| Aug 25, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -0.56% | 22,393 |
| Aug 24, 2026 | 1.82 | 1.82 | 1.79 | 1.79 | 1.79 | -5.29% | 83,401 |
| Aug 23, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 2.16% | - |
| Aug 20, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.85 | -0.53% | 2,159 |