MBC Group (TADAWUL:4072)
Saudi Arabia
· Delayed Price · Currency is SAR 26.72
-2.48 (-8.49%)
Mar 9, 2026, 3:19 PM AST
MBC Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 28.90 | 28.90 | 26.36 | 26.72 | 26.72 | -8.49% | 725,626 |
| Mar 8, 2026 | 27.00 | 29.20 | 27.00 | 29.20 | 29.20 | 8.15% | 257,409 |
| Mar 5, 2026 | 26.62 | 27.78 | 26.54 | 27.00 | 27.00 | - | 242,284 |
| Mar 4, 2026 | 25.30 | 27.02 | 25.30 | 27.00 | 27.00 | 5.63% | 367,768 |
| Mar 3, 2026 | 26.40 | 26.40 | 25.54 | 25.56 | 25.56 | -3.18% | 344,564 |
| Mar 2, 2026 | 27.70 | 28.10 | 26.00 | 26.40 | 26.40 | -5.38% | 442,263 |
| Mar 1, 2026 | 25.60 | 28.00 | 25.60 | 27.90 | 27.90 | -1.62% | 336,122 |
| Feb 26, 2026 | 28.60 | 28.80 | 28.28 | 28.36 | 28.36 | -0.56% | 145,801 |
| Feb 25, 2026 | 29.04 | 29.42 | 28.52 | 28.52 | 28.52 | -2.60% | 309,398 |
| Feb 24, 2026 | 29.00 | 29.30 | 28.80 | 29.28 | 29.28 | -0.75% | 113,347 |
| Feb 23, 2026 | 30.14 | 30.46 | 29.00 | 29.50 | 29.50 | -2.70% | 221,636 |
| Feb 19, 2026 | 31.10 | 31.12 | 29.88 | 30.32 | 30.32 | -2.45% | 424,807 |
| Feb 18, 2026 | 31.50 | 31.64 | 30.84 | 31.08 | 31.08 | -4.13% | 248,540 |
| Feb 17, 2026 | 32.42 | 32.44 | 30.80 | 32.42 | 32.42 | -0.80% | 426,182 |
| Feb 16, 2026 | 33.10 | 33.14 | 32.20 | 32.68 | 32.68 | -1.09% | 372,760 |
| Feb 15, 2026 | 33.60 | 33.88 | 33.04 | 33.04 | 33.04 | -1.67% | 202,737 |
| Feb 12, 2026 | 33.44 | 33.98 | 33.00 | 33.60 | 33.60 | 0.66% | 736,064 |
| Feb 11, 2026 | 32.10 | 34.00 | 32.10 | 33.38 | 33.38 | 4.44% | 1,312,727 |
| Feb 10, 2026 | 29.06 | 31.96 | 29.00 | 31.96 | 31.96 | 9.98% | 1,083,097 |
| Feb 9, 2026 | 28.04 | 29.14 | 27.96 | 29.06 | 29.06 | 3.79% | 340,916 |
| Feb 8, 2026 | 28.50 | 28.50 | 27.86 | 28.00 | 28.00 | -0.43% | 120,212 |
| Feb 5, 2026 | 28.46 | 28.46 | 27.58 | 28.12 | 28.12 | -1.68% | 276,207 |
| Feb 4, 2026 | 28.72 | 28.80 | 28.00 | 28.60 | 28.60 | 0.14% | 263,329 |
| Feb 3, 2026 | 28.94 | 29.12 | 28.56 | 28.56 | 28.56 | -0.49% | 128,629 |
| Feb 2, 2026 | 28.50 | 28.76 | 28.18 | 28.70 | 28.70 | 0.63% | 191,260 |
| Feb 1, 2026 | 29.50 | 29.50 | 28.50 | 28.52 | 28.52 | -2.79% | 272,146 |
| Jan 29, 2026 | 29.74 | 29.94 | 29.22 | 29.34 | 29.34 | -1.94% | 504,009 |
| Jan 28, 2026 | 29.98 | 30.20 | 29.76 | 29.92 | 29.92 | - | 168,835 |
| Jan 27, 2026 | 29.92 | 30.06 | 29.56 | 29.92 | 29.92 | 1.56% | 224,148 |
| Jan 26, 2026 | 29.42 | 29.78 | 29.06 | 29.46 | 29.46 | 0.14% | 339,769 |
| Jan 25, 2026 | 29.40 | 29.60 | 29.04 | 29.42 | 29.42 | 0.07% | 153,523 |
| Jan 22, 2026 | 29.08 | 29.50 | 28.88 | 29.40 | 29.40 | 1.10% | 267,032 |
| Jan 21, 2026 | 28.80 | 29.22 | 28.44 | 29.08 | 29.08 | 1.32% | 178,057 |
| Jan 20, 2026 | 28.96 | 29.12 | 28.62 | 28.70 | 28.70 | -0.97% | 111,584 |
| Jan 19, 2026 | 28.90 | 29.40 | 28.90 | 28.98 | 28.98 | 0.42% | 134,329 |
| Jan 18, 2026 | 28.50 | 28.98 | 28.48 | 28.86 | 28.86 | 1.55% | 146,323 |
| Jan 15, 2026 | 28.50 | 28.92 | 28.34 | 28.42 | 28.42 | 0.07% | 270,515 |
| Jan 14, 2026 | 29.22 | 29.48 | 28.36 | 28.40 | 28.40 | -3.40% | 770,384 |
| Jan 13, 2026 | 29.50 | 29.82 | 29.14 | 29.40 | 29.40 | 0.14% | 154,009 |
| Jan 12, 2026 | 28.96 | 29.52 | 28.80 | 29.36 | 29.36 | 2.30% | 208,370 |
| Jan 11, 2026 | 28.50 | 28.78 | 28.34 | 28.70 | 28.70 | 1.13% | 216,817 |
| Jan 8, 2026 | 28.48 | 28.70 | 28.06 | 28.38 | 28.38 | -1.46% | 374,891 |
| Jan 7, 2026 | 30.50 | 30.96 | 28.70 | 28.80 | 28.80 | -2.37% | 647,888 |
| Jan 6, 2026 | 30.08 | 30.50 | 29.50 | 29.50 | 29.50 | -1.93% | 235,197 |
| Jan 5, 2026 | 31.50 | 31.60 | 30.00 | 30.08 | 30.08 | -3.65% | 238,683 |
| Jan 4, 2026 | 31.70 | 31.90 | 31.20 | 31.22 | 31.22 | -1.51% | 164,374 |
| Jan 1, 2026 | 31.62 | 32.10 | 31.62 | 31.70 | 31.70 | 0.32% | 70,835 |
| Dec 31, 2025 | 30.54 | 31.62 | 30.54 | 31.60 | 31.60 | 3.88% | 140,656 |
| Dec 30, 2025 | 30.72 | 30.72 | 30.32 | 30.42 | 30.42 | -1.23% | 196,018 |
| Dec 29, 2025 | 31.16 | 31.16 | 30.76 | 30.80 | 30.80 | -1.16% | 247,644 |
| Dec 28, 2025 | 31.42 | 31.54 | 31.08 | 31.16 | 31.16 | -1.45% | 91,143 |
| Dec 25, 2025 | 31.72 | 32.04 | 31.60 | 31.62 | 31.62 | -0.44% | 45,032 |
| Dec 24, 2025 | 32.16 | 32.24 | 31.64 | 31.76 | 31.76 | -0.81% | 142,777 |
| Dec 23, 2025 | 31.92 | 32.42 | 31.80 | 32.02 | 32.02 | 0.38% | 212,803 |
| Dec 22, 2025 | 31.40 | 32.00 | 31.40 | 31.90 | 31.90 | 1.14% | 133,747 |
| Dec 21, 2025 | 31.60 | 31.74 | 31.08 | 31.54 | 31.54 | 1.74% | 108,707 |
| Dec 18, 2025 | 31.96 | 32.02 | 30.54 | 31.00 | 31.00 | -3.19% | 225,136 |
| Dec 17, 2025 | 32.62 | 32.66 | 31.78 | 32.02 | 32.02 | -1.54% | 131,091 |
| Dec 16, 2025 | 33.00 | 33.20 | 32.00 | 32.52 | 32.52 | -1.87% | 123,026 |
| Dec 15, 2025 | 32.72 | 33.50 | 32.72 | 33.14 | 33.14 | 0.73% | 120,543 |
| Dec 14, 2025 | 33.70 | 33.70 | 32.80 | 32.90 | 32.90 | -2.37% | 192,260 |
| Dec 11, 2025 | 33.20 | 34.30 | 33.08 | 33.70 | 33.70 | 2.12% | 291,302 |
| Dec 10, 2025 | 31.94 | 33.00 | 31.94 | 33.00 | 33.00 | 2.80% | 146,512 |
| Dec 9, 2025 | 32.02 | 32.28 | 31.56 | 32.10 | 32.10 | - | 160,370 |
| Dec 8, 2025 | 31.92 | 33.06 | 31.66 | 32.10 | 32.10 | 0.56% | 185,058 |
| Dec 7, 2025 | 31.84 | 31.92 | 31.66 | 31.92 | 31.92 | 0.69% | 76,087 |
| Dec 4, 2025 | 32.00 | 32.54 | 31.68 | 31.70 | 31.70 | -0.88% | 250,322 |
| Dec 3, 2025 | 31.10 | 32.26 | 31.02 | 31.98 | 31.98 | 3.16% | 195,234 |
| Dec 2, 2025 | 31.06 | 31.50 | 30.80 | 31.00 | 31.00 | -0.32% | 121,374 |
| Dec 1, 2025 | 30.86 | 31.62 | 30.80 | 31.10 | 31.10 | 0.91% | 134,343 |
| Nov 30, 2025 | 31.60 | 31.66 | 30.80 | 30.82 | 30.82 | -2.34% | 111,682 |
| Nov 27, 2025 | 31.30 | 31.72 | 31.16 | 31.56 | 31.56 | 0.83% | 51,147 |
| Nov 26, 2025 | 31.62 | 32.00 | 31.02 | 31.30 | 31.30 | -1.14% | 151,288 |
| Nov 25, 2025 | 32.10 | 32.50 | 31.48 | 31.66 | 31.66 | -2.10% | 119,376 |
| Nov 24, 2025 | 32.58 | 33.00 | 32.12 | 32.34 | 32.34 | -1.70% | 168,839 |
| Nov 23, 2025 | 33.00 | 33.20 | 32.86 | 32.90 | 32.90 | -0.30% | 88,613 |
| Nov 20, 2025 | 33.20 | 33.40 | 32.90 | 33.00 | 33.00 | -0.96% | 251,880 |
| Nov 19, 2025 | 33.40 | 33.80 | 33.16 | 33.32 | 33.32 | -0.30% | 179,353 |
| Nov 18, 2025 | 32.20 | 33.52 | 32.14 | 33.42 | 33.42 | 3.02% | 269,890 |
| Nov 17, 2025 | 32.54 | 32.76 | 32.04 | 32.44 | 32.44 | -0.43% | 300,832 |
| Nov 16, 2025 | 32.50 | 32.76 | 32.34 | 32.58 | 32.58 | -0.85% | 209,509 |
| Nov 13, 2025 | 32.06 | 33.30 | 32.02 | 32.86 | 32.86 | 2.62% | 830,674 |
| Nov 12, 2025 | 31.80 | 32.30 | 31.56 | 32.02 | 32.02 | 1.33% | 236,759 |
| Nov 11, 2025 | 31.90 | 31.90 | 31.10 | 31.60 | 31.60 | -0.32% | 274,690 |
| Nov 10, 2025 | 32.40 | 32.40 | 31.14 | 31.70 | 31.70 | -0.31% | 517,255 |
| Nov 9, 2025 | 32.30 | 32.30 | 30.98 | 31.80 | 31.80 | -1.55% | 257,923 |
| Nov 6, 2025 | 31.86 | 33.04 | 31.86 | 32.30 | 32.30 | 1.38% | 357,753 |
| Nov 5, 2025 | 33.48 | 33.48 | 31.86 | 31.86 | 31.86 | -4.84% | 610,222 |
| Nov 4, 2025 | 34.00 | 34.04 | 33.48 | 33.48 | 33.48 | -1.88% | 167,025 |
| Nov 3, 2025 | 34.22 | 34.44 | 33.60 | 34.12 | 34.12 | -0.35% | 233,192 |
| Nov 2, 2025 | 34.60 | 34.86 | 34.24 | 34.24 | 34.24 | -0.75% | 141,901 |
| Oct 30, 2025 | 34.96 | 35.30 | 34.50 | 34.50 | 34.50 | -1.20% | 314,506 |
| Oct 29, 2025 | 34.92 | 35.18 | 34.90 | 34.92 | 34.92 | -0.17% | 177,460 |
| Oct 28, 2025 | 35.18 | 35.28 | 34.68 | 34.98 | 34.98 | 0.34% | 187,362 |
| Oct 27, 2025 | 35.20 | 36.08 | 34.74 | 34.86 | 34.86 | 0.17% | 298,926 |
| Oct 26, 2025 | 35.00 | 35.10 | 34.64 | 34.80 | 34.80 | -0.17% | 136,709 |
| Oct 23, 2025 | 34.60 | 35.00 | 34.28 | 34.86 | 34.86 | 0.93% | 190,144 |
| Oct 22, 2025 | 35.20 | 35.22 | 34.00 | 34.54 | 34.54 | -1.88% | 284,084 |
| Oct 21, 2025 | 35.60 | 35.68 | 35.14 | 35.20 | 35.20 | -0.96% | 232,486 |
| Oct 20, 2025 | 35.94 | 36.22 | 35.40 | 35.54 | 35.54 | -0.95% | 229,589 |