Multi Business Group Company for Projects (TADAWUL:9619)
Saudi Arabia · Delayed Price · Currency is SAR 8.20
+0.20 (2.50%)
Jun 1, 2026, 11:21 AM AST
TADAWUL:9619 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 31, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 2.30% | 317 |
| May 21, 2026 | 8.09 | 8.30 | 7.82 | 7.82 | 7.82 | -3.34% | 17,584 |
| May 20, 2026 | 8.07 | 8.09 | 8.00 | 8.09 | 8.09 | 0.50% | 29,627 |
| May 19, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0.63% | 7,584 |
| May 18, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 15,256 |
| May 17, 2026 | 8.01 | 8.01 | 8.00 | 8.00 | 8.00 | -9.09% | 7,371 |
| May 14, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | 3 |
| May 13, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | - |
| May 12, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | 17 |
| May 11, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | - |
| May 10, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | 617 |
| May 7, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | - |
| May 6, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | 25 |
| May 5, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | - |
| May 4, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | 5,087 |
| May 3, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 4.14% | 505 |
| Apr 30, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | 8 |
| Apr 29, 2026 | 8.50 | 8.50 | 8.45 | 8.45 | 8.45 | -6.01% | 29,359 |
| Apr 28, 2026 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | - | 327 |
| Apr 27, 2026 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | - | 255 |
| Apr 26, 2026 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | - | 187 |
| Apr 23, 2026 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | - | 24 |
| Apr 22, 2026 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 2.16% | 772 |
| Apr 21, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | 133 |
| Apr 20, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | 314 |
| Apr 19, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 3.41% | 3,077 |
| Apr 16, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | -7.50% | 529 |
| Apr 15, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -3.16% | 1,008 |
| Apr 14, 2026 | 9.00 | 9.50 | 9.00 | 9.50 | 9.50 | 5.56% | 2,674 |
| Apr 13, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -1.10% | 609 |
| Apr 12, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Apr 9, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | 15 |
| Apr 8, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | 194 |
| Apr 7, 2026 | 8.79 | 9.10 | 8.79 | 9.10 | 9.10 | 3.41% | 4,131 |
| Apr 6, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | - |
| Apr 5, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | 386 |
| Apr 2, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | 100 |
| Apr 1, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 3.53% | 2,018 |
| Mar 31, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 1,057 |
| Mar 30, 2026 | 8.30 | 8.50 | 8.30 | 8.50 | 8.50 | -1.85% | 2,645 |
| Mar 29, 2026 | 8.20 | 8.66 | 8.00 | 8.66 | 8.66 | 3.10% | 4,683 |
| Mar 26, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | 170 |
| Mar 25, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | 1,070 |
| Mar 24, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | 4 |
| Mar 16, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | 60 |
| Mar 15, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | 36 |
| Mar 12, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | 283 |
| Mar 11, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -6.67% | 1,384 |
| Mar 10, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 229 |
| Mar 9, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 356 |