Multi Business Group Company for Projects (TADAWUL:9619)
Saudi Arabia · Delayed Price · Currency is SAR 1.850
+0.050 (2.78%)
Aug 4, 2026, 2:17 PM AST
TADAWUL:9619 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 1.81 | 1.84 | 1.78 | 1.80 | 1.80 | -3.23% | 124,392 |
| Aug 2, 2026 | 1.94 | 1.94 | 1.83 | 1.86 | 1.86 | -4.12% | 20,645 |
| Jul 30, 2026 | 1.90 | 2.00 | 1.90 | 1.94 | 1.94 | 2.11% | 53,388 |
| Jul 29, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -0.52% | 10,017 |
| Jul 28, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | 6,155 |
| Jul 27, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | 8,427 |
| Jul 26, 2026 | 1.84 | 1.91 | 1.84 | 1.91 | 1.91 | 4.37% | 14,724 |
| Jul 23, 2026 | 1.76 | 1.83 | 1.76 | 1.83 | 1.83 | 3.98% | 29,261 |
| Jul 22, 2026 | 1.75 | 1.76 | 1.75 | 1.76 | 1.76 | 1.73% | 28,531 |
| Jul 21, 2026 | 1.70 | 1.73 | 1.70 | 1.73 | 1.73 | -1.14% | 93,542 |
| Jul 20, 2026 | 1.76 | 1.78 | 1.75 | 1.75 | 1.75 | -3.31% | 70,429 |
| Jul 19, 2026 | 1.81 | 1.87 | 1.81 | 1.81 | 1.81 | -3.21% | 23,417 |
| Jul 16, 2026 | 1.96 | 1.96 | 1.87 | 1.87 | 1.87 | -6.50% | 54,463 |
| Jul 15, 2026 | 2.05 | 2.06 | 2.00 | 2.00 | 2.00 | -2.44% | 64,381 |
| Jul 14, 2026 | 2.06 | 2.06 | 2.00 | 2.05 | 2.05 | -3.76% | 32,028 |
| Jul 13, 2026 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | -0.47% | 79,556 |
| Jul 12, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | 1,841 |
| Jul 9, 2026 | 2.10 | 2.14 | 2.10 | 2.14 | 2.14 | -1.83% | 10,157 |
| Jul 8, 2026 | 2.17 | 2.18 | 2.06 | 2.18 | 2.18 | -3.11% | 31,253 |
| Jul 7, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | 54,221 |
| Jul 6, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 3.69% | 4,000 |
| Jul 5, 2026 | 2.19 | 2.19 | 2.17 | 2.17 | 2.17 | -0.91% | 36,125 |
| Jul 2, 2026 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | - | 8,214 |
| Jul 1, 2026 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | - | 9,107 |
| Jun 30, 2026 | 2.23 | 2.23 | 2.19 | 2.19 | 2.19 | -5.19% | 36,833 |
| Jun 29, 2026 | 2.32 | 2.32 | 2.31 | 2.31 | 2.31 | -9.41% | 27,293 |
| Jun 28, 2026 | 2.70 | 2.70 | 2.51 | 2.55 | 2.55 | -7.83% | 19,684 |
| Jun 25, 2026 | 2.67 | 2.77 | 2.67 | 2.77 | 2.77 | 3.62% | 58,805 |
| Jun 24, 2026 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | -1.11% | 1,502 |
| Jun 23, 2026 | 2.67 | 2.70 | 2.67 | 2.70 | 2.70 | - | 51,689 |
| Jun 22, 2026 | 2.67 | 2.70 | 2.55 | 2.70 | 2.70 | 1.00% | 47,090 |
| Jun 21, 2026 | 2.76 | 2.76 | 2.67 | 2.67 | 2.67 | 1.52% | 86,267 |
| Jun 18, 2026 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | - | - |
| Jun 17, 2026 | 2.67 | 2.67 | 2.63 | 2.63 | 2.63 | -1.25% | 44,468 |
| Jun 16, 2026 | 2.56 | 2.67 | 2.56 | 2.67 | 2.67 | 5.82% | 48,761 |
| Jun 15, 2026 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | -1.18% | 13,412 |
| Jun 14, 2026 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | - | - |
| Jun 11, 2026 | 2.56 | 2.56 | 2.55 | 2.55 | 2.55 | 0.66% | 36,995 |
| Jun 10, 2026 | 2.62 | 2.62 | 2.47 | 2.53 | 2.53 | -7.32% | 104,393 |
| Jun 9, 2026 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | - | 440 |
| Jun 8, 2026 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | - | - |
| Jun 7, 2026 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | - | 110 |
| Jun 4, 2026 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | 2.50% | 15,428 |
| Jun 3, 2026 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | -2.44% | 3,050 |
| Jun 2, 2026 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | - | 9,473 |
| Jun 1, 2026 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | 2.50% | 1,595 |
| May 31, 2026 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | 2.30% | 950 |
| May 21, 2026 | 2.70 | 2.77 | 2.61 | 2.61 | 2.61 | -3.34% | 52,751 |
| May 20, 2026 | 2.69 | 2.70 | 2.67 | 2.70 | 2.70 | 0.50% | 88,880 |
| May 19, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 0.62% | 22,751 |