Modern Mills Company (TADAWUL:2284)
Saudi Arabia
· Delayed Price · Currency is SAR 28.42
+0.20 (0.71%)
Mar 9, 2026, 3:13 PM AST
Modern Mills Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 8, 2026 | 27.30 | 28.32 | 27.20 | 28.22 | 28.22 | 3.37% | 171,463 |
| Mar 5, 2026 | 27.42 | 27.80 | 27.24 | 27.30 | 27.30 | -0.36% | 173,073 |
| Mar 4, 2026 | 26.52 | 27.40 | 26.36 | 27.40 | 27.40 | 4.18% | 125,683 |
| Mar 3, 2026 | 25.88 | 26.60 | 25.76 | 26.30 | 26.30 | 1.54% | 172,755 |
| Mar 2, 2026 | 25.60 | 26.10 | 25.58 | 25.90 | 25.90 | 1.17% | 126,849 |
| Mar 1, 2026 | 25.00 | 26.00 | 24.90 | 25.60 | 25.60 | -1.08% | 231,045 |
| Feb 26, 2026 | 26.00 | 26.02 | 25.66 | 25.88 | 25.88 | 0.31% | 85,662 |
| Feb 25, 2026 | 26.00 | 26.18 | 25.70 | 25.80 | 25.80 | -0.77% | 90,201 |
| Feb 24, 2026 | 26.00 | 26.00 | 25.76 | 26.00 | 26.00 | -0.15% | 42,702 |
| Feb 23, 2026 | 26.16 | 26.32 | 25.74 | 26.04 | 26.04 | -0.46% | 145,531 |
| Feb 19, 2026 | 26.54 | 26.72 | 25.94 | 26.16 | 26.16 | -1.88% | 151,717 |
| Feb 18, 2026 | 26.58 | 26.72 | 26.38 | 26.66 | 26.66 | -0.22% | 47,390 |
| Feb 17, 2026 | 26.76 | 26.76 | 26.46 | 26.72 | 26.72 | - | 152,977 |
| Feb 16, 2026 | 26.70 | 26.86 | 26.60 | 26.72 | 26.72 | -0.07% | 251,535 |
| Feb 15, 2026 | 26.64 | 26.84 | 26.64 | 26.74 | 26.74 | 0.38% | 130,896 |
| Feb 12, 2026 | 26.62 | 26.76 | 26.56 | 26.64 | 26.64 | 0.08% | 271,559 |
| Feb 11, 2026 | 26.76 | 26.80 | 26.58 | 26.62 | 26.62 | -0.75% | 171,024 |
| Feb 10, 2026 | 26.90 | 27.10 | 26.70 | 26.82 | 26.82 | 0.15% | 339,969 |
| Feb 9, 2026 | 26.98 | 26.98 | 26.76 | 26.78 | 26.78 | -0.74% | 138,139 |
| Feb 8, 2026 | 27.10 | 27.30 | 26.92 | 26.98 | 26.98 | -0.15% | 129,543 |
| Feb 5, 2026 | 27.44 | 27.44 | 27.00 | 27.02 | 27.02 | -2.31% | 172,547 |
| Feb 4, 2026 | 27.84 | 27.84 | 27.56 | 27.66 | 27.66 | -0.93% | 127,120 |
| Feb 3, 2026 | 28.04 | 28.34 | 27.84 | 27.92 | 27.92 | -0.43% | 52,902 |
| Feb 2, 2026 | 27.88 | 28.20 | 27.40 | 28.04 | 28.04 | 0.57% | 60,087 |
| Feb 1, 2026 | 28.50 | 28.52 | 27.60 | 27.88 | 27.88 | -2.24% | 70,543 |
| Jan 29, 2026 | 28.70 | 28.78 | 28.16 | 28.52 | 28.52 | -0.63% | 221,341 |
| Jan 28, 2026 | 28.88 | 28.88 | 28.54 | 28.70 | 28.70 | -1.03% | 70,801 |
| Jan 27, 2026 | 28.16 | 29.00 | 28.00 | 29.00 | 29.00 | 3.06% | 113,219 |
| Jan 26, 2026 | 27.86 | 28.14 | 27.70 | 28.14 | 28.14 | 1.01% | 109,628 |
| Jan 25, 2026 | 27.56 | 27.90 | 27.48 | 27.86 | 27.86 | 1.02% | 127,905 |
| Jan 22, 2026 | 27.02 | 27.64 | 27.00 | 27.58 | 27.58 | 1.62% | 144,722 |
| Jan 21, 2026 | 26.60 | 27.18 | 26.42 | 27.14 | 27.14 | 1.80% | 232,456 |
| Jan 20, 2026 | 26.76 | 26.76 | 26.58 | 26.66 | 26.66 | -0.37% | 140,505 |
| Jan 19, 2026 | 26.92 | 27.10 | 26.74 | 26.76 | 26.76 | -1.04% | 130,347 |
| Jan 18, 2026 | 26.80 | 27.10 | 26.80 | 27.04 | 27.04 | 0.90% | 111,093 |
| Jan 15, 2026 | 27.26 | 27.26 | 26.66 | 26.80 | 26.80 | -1.25% | 153,326 |
| Jan 14, 2026 | 27.30 | 27.46 | 27.00 | 27.14 | 27.14 | -0.59% | 208,032 |
| Jan 13, 2026 | 27.52 | 27.64 | 27.20 | 27.30 | 27.30 | -0.29% | 170,633 |
| Jan 12, 2026 | 27.44 | 27.78 | 27.34 | 27.38 | 27.38 | -0.15% | 193,019 |
| Jan 11, 2026 | 27.20 | 27.60 | 27.20 | 27.42 | 27.42 | 0.81% | 90,557 |
| Jan 8, 2026 | 27.54 | 27.54 | 27.12 | 27.20 | 27.20 | -1.31% | 135,732 |
| Jan 7, 2026 | 28.02 | 28.14 | 27.42 | 27.56 | 27.56 | 0.58% | 162,053 |
| Jan 6, 2026 | 28.00 | 28.10 | 27.40 | 27.40 | 27.40 | -2.00% | 132,220 |
| Jan 5, 2026 | 28.28 | 28.38 | 27.92 | 27.96 | 27.96 | -0.99% | 106,060 |
| Jan 4, 2026 | 28.60 | 28.70 | 28.10 | 28.24 | 28.24 | -1.60% | 49,165 |
| Jan 1, 2026 | 28.62 | 28.88 | 28.62 | 28.70 | 28.70 | 0.28% | 39,018 |
| Dec 31, 2025 | 28.36 | 29.04 | 28.30 | 28.62 | 28.62 | 2.36% | 97,068 |
| Dec 30, 2025 | 28.66 | 28.72 | 27.90 | 27.96 | 27.96 | -2.71% | 87,120 |
| Dec 29, 2025 | 28.60 | 28.88 | 28.30 | 28.74 | 28.74 | 0.49% | 33,613 |
| Dec 28, 2025 | 29.04 | 29.10 | 28.50 | 28.60 | 28.60 | -1.52% | 62,852 |
| Dec 25, 2025 | 29.12 | 29.24 | 29.00 | 29.04 | 29.04 | 0.07% | 35,534 |
| Dec 24, 2025 | 29.42 | 29.54 | 29.02 | 29.02 | 29.02 | -1.56% | 72,220 |
| Dec 23, 2025 | 29.48 | 29.66 | 29.32 | 29.48 | 29.48 | 0.07% | 67,493 |
| Dec 22, 2025 | 29.84 | 29.84 | 29.40 | 29.46 | 29.46 | -1.27% | 35,720 |
| Dec 21, 2025 | 29.24 | 29.86 | 29.24 | 29.84 | 29.84 | 2.19% | 42,781 |
| Dec 18, 2025 | 30.00 | 30.00 | 29.14 | 29.20 | 29.20 | -1.02% | 126,419 |
| Dec 17, 2025 | 29.70 | 29.86 | 29.02 | 29.50 | 29.50 | -0.67% | 66,338 |
| Dec 16, 2025 | 30.28 | 30.28 | 29.70 | 29.70 | 29.70 | -1.92% | 90,899 |
| Dec 15, 2025 | 30.64 | 30.66 | 30.20 | 30.28 | 30.28 | -1.17% | 57,811 |
| Dec 14, 2025 | 31.24 | 31.24 | 30.64 | 30.64 | 30.64 | -1.92% | 79,582 |
| Dec 11, 2025 | 31.30 | 31.60 | 31.20 | 31.24 | 31.24 | -0.26% | 68,908 |
| Dec 10, 2025 | 31.28 | 31.40 | 31.26 | 31.32 | 31.32 | 0.13% | 53,625 |
| Dec 9, 2025 | 31.40 | 31.46 | 31.22 | 31.28 | 31.28 | -0.57% | 79,601 |
| Dec 8, 2025 | 31.58 | 31.58 | 31.40 | 31.46 | 31.46 | -0.38% | 13,609 |
| Dec 7, 2025 | 31.60 | 31.80 | 31.56 | 31.58 | 31.58 | -0.06% | 12,552 |
| Dec 4, 2025 | 31.16 | 31.80 | 31.16 | 31.60 | 31.60 | 1.41% | 35,861 |
| Dec 3, 2025 | 31.24 | 31.48 | 31.00 | 31.16 | 31.16 | -0.26% | 27,231 |
| Dec 2, 2025 | 31.38 | 31.98 | 31.20 | 31.24 | 31.24 | -0.51% | 29,456 |
| Dec 1, 2025 | 31.56 | 32.00 | 31.40 | 31.40 | 31.40 | -0.51% | 22,260 |
| Nov 30, 2025 | 31.88 | 32.20 | 31.54 | 31.56 | 31.56 | -1.25% | 25,221 |
| Nov 27, 2025 | 31.98 | 32.20 | 31.80 | 31.96 | 31.96 | - | 27,484 |
| Nov 26, 2025 | 32.00 | 32.16 | 31.70 | 31.96 | 31.96 | -0.44% | 32,167 |
| Nov 25, 2025 | 33.58 | 33.58 | 31.96 | 32.10 | 32.10 | -5.03% | 60,786 |
| Nov 24, 2025 | 32.88 | 33.80 | 32.54 | 33.80 | 33.80 | 2.80% | 50,260 |
| Nov 23, 2025 | 33.08 | 33.08 | 32.80 | 32.88 | 32.88 | -0.60% | 11,948 |
| Nov 20, 2025 | 32.60 | 33.50 | 32.42 | 33.08 | 33.08 | 0.85% | 113,648 |
| Nov 19, 2025 | 32.78 | 32.96 | 32.00 | 32.80 | 32.80 | 1.30% | 69,658 |
| Nov 18, 2025 | 31.70 | 32.38 | 31.56 | 32.38 | 32.38 | 2.15% | 32,404 |
| Nov 17, 2025 | 31.70 | 32.06 | 31.50 | 31.70 | 31.70 | -0.31% | 38,373 |
| Nov 16, 2025 | 32.30 | 32.38 | 31.80 | 31.80 | 31.80 | -2.09% | 33,708 |
| Nov 13, 2025 | 32.84 | 32.84 | 32.38 | 32.48 | 32.48 | -1.40% | 26,615 |
| Nov 12, 2025 | 32.54 | 32.94 | 32.54 | 32.94 | 32.94 | 1.17% | 12,837 |
| Nov 11, 2025 | 32.90 | 32.96 | 32.54 | 32.56 | 32.56 | -1.57% | 24,128 |
| Nov 10, 2025 | 32.62 | 33.20 | 32.50 | 33.08 | 33.08 | 1.41% | 27,997 |
| Nov 9, 2025 | 33.44 | 33.44 | 32.62 | 32.62 | 32.62 | -2.63% | 46,184 |
| Nov 6, 2025 | 33.18 | 33.50 | 33.18 | 33.50 | 33.50 | 0.90% | 30,190 |
| Nov 5, 2025 | 33.40 | 33.60 | 33.06 | 33.20 | 33.20 | -0.66% | 45,354 |
| Nov 4, 2025 | 34.40 | 34.54 | 33.42 | 33.42 | 33.42 | -3.07% | 95,979 |
| Nov 3, 2025 | 34.58 | 34.82 | 34.32 | 34.48 | 34.48 | -0.29% | 46,955 |
| Nov 2, 2025 | 34.96 | 35.00 | 34.46 | 34.58 | 34.58 | -1.09% | 30,314 |
| Oct 30, 2025 | 34.96 | 35.22 | 34.60 | 34.96 | 34.96 | - | 69,249 |
| Oct 29, 2025 | 34.80 | 34.98 | 34.58 | 34.96 | 34.96 | 0.46% | 39,409 |
| Oct 28, 2025 | 34.26 | 35.14 | 33.96 | 34.80 | 34.80 | 1.81% | 275,940 |
| Oct 27, 2025 | 34.20 | 34.38 | 34.12 | 34.18 | 34.18 | -0.64% | 22,392 |
| Oct 26, 2025 | 33.98 | 34.70 | 33.98 | 34.40 | 34.40 | 1.18% | 49,498 |
| Oct 23, 2025 | 33.88 | 34.10 | 33.86 | 34.00 | 34.00 | 0.29% | 14,322 |
| Oct 22, 2025 | 34.10 | 34.20 | 33.86 | 33.90 | 33.90 | -0.76% | 33,484 |
| Oct 21, 2025 | 34.70 | 34.82 | 34.10 | 34.16 | 34.16 | -2.29% | 52,845 |
| Oct 20, 2025 | 34.74 | 35.12 | 34.50 | 34.96 | 34.96 | 0.63% | 61,338 |
| Oct 19, 2025 | 34.60 | 35.10 | 34.46 | 34.74 | 34.74 | 0.29% | 73,621 |