MSGA Investment Company (TADAWUL:9655)
Saudi Arabia · Delayed Price · Currency is SAR 5.96
-0.34 (-5.40%)
At close: Sep 10, 2026
MSGA Investment Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 384 |
| Sep 8, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 1.61% | 1,106 |
| Sep 7, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 596 |
| Sep 6, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 1,459 |
| Sep 3, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -5.34% | 1,305 |
| Sep 2, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | 433 |
| Sep 1, 2026 | 6.29 | 6.55 | 6.29 | 6.55 | 6.55 | 4.80% | 2,673 |
| Aug 31, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 4.17% | 916 |
| Aug 30, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 445 |
| Aug 27, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 1.52% | 824 |
| Aug 26, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 5.91 | 0.83% | 1,320 |
| Aug 25, 2026 | 6.60 | 6.60 | 6.00 | 6.00 | 5.86 | -3.23% | 5,200 |
| Aug 24, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.06 | - | 150 |
| Aug 23, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.06 | -4.62% | 2,414 |
| Aug 20, 2026 | 5.90 | 6.50 | 5.90 | 6.50 | 6.35 | 8.33% | 21,167 |
| Aug 19, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.86 | -3.85% | 3,430 |
| Aug 18, 2026 | 6.00 | 6.24 | 6.00 | 6.24 | 6.10 | 11.03% | 18,800 |
| Aug 17, 2026 | 6.00 | 6.00 | 5.62 | 5.62 | 5.49 | -7.87% | 2,476 |
| Aug 16, 2026 | 6.05 | 6.10 | 6.05 | 6.10 | 5.96 | 1.84% | 3,300 |
| Aug 13, 2026 | 5.99 | 5.99 | 5.99 | 5.99 | 5.85 | - | 250 |
| Aug 12, 2026 | 5.99 | 5.99 | 5.99 | 5.99 | 5.85 | - | - |
| Aug 11, 2026 | 5.99 | 5.99 | 5.99 | 5.99 | 5.85 | - | 251 |
| Aug 10, 2026 | 5.99 | 5.99 | 5.99 | 5.99 | 5.85 | - | 1,543 |
| Aug 9, 2026 | 5.99 | 5.99 | 5.99 | 5.99 | 5.85 | -3.70% | 1,414 |
| Aug 6, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 6.08 | 1.97% | 3,520 |
| Aug 5, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 5.96 | - | 312 |
| Aug 4, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 5.96 | - | 998 |
| Aug 3, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 5.96 | - | 101 |
| Aug 2, 2026 | 6.02 | 6.10 | 6.02 | 6.10 | 5.96 | - | 2,330 |
| Jul 30, 2026 | 6.00 | 6.10 | 6.00 | 6.10 | 5.96 | 1.67% | 8,003 |
| Jul 29, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.86 | 1.52% | 2,852 |
| Jul 28, 2026 | 6.00 | 6.49 | 5.91 | 5.91 | 5.77 | 0.17% | 44,753 |
| Jul 27, 2026 | 5.80 | 6.05 | 5.80 | 5.90 | 5.76 | -2.64% | 18,122 |
| Jul 26, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 5.92 | -1.94% | 1,463 |
| Jul 23, 2026 | 5.66 | 6.18 | 5.60 | 6.18 | 6.04 | 8.99% | 9,505 |
| Jul 22, 2026 | 5.67 | 5.67 | 5.67 | 5.67 | 5.54 | - | 1,979 |
| Jul 21, 2026 | 5.67 | 5.67 | 5.67 | 5.67 | 5.54 | - | 658 |
| Jul 20, 2026 | 5.67 | 5.67 | 5.67 | 5.67 | 5.54 | - | 1,361 |
| Jul 19, 2026 | 5.67 | 5.67 | 5.67 | 5.67 | 5.54 | - | 1,746 |
| Jul 16, 2026 | 5.80 | 5.80 | 5.67 | 5.67 | 5.54 | -2.24% | 7,429 |
| Jul 15, 2026 | 5.82 | 5.82 | 5.80 | 5.80 | 5.67 | -2.36% | 12,313 |
| Jul 14, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.80 | -2.94% | 3,590 |
| Jul 13, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 5.98 | -6.99% | 3,214 |
| Jul 12, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | 6.43 | - | 1,749 |
| Jul 9, 2026 | 6.55 | 6.59 | 6.00 | 6.58 | 6.43 | -0.30% | 44,321 |