MBC Group (TADAWUL:4072)
Saudi Arabia
· Delayed Price · Currency is SAR 31.70
-0.28 (-0.88%)
At close: Dec 4, 2025
MBC Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 19, 2025 | 36.04 | 36.20 | 35.46 | 35.88 | 35.88 | -0.61% | 271,063 |
| Oct 16, 2025 | 36.34 | 36.48 | 35.98 | 36.10 | 36.10 | -0.66% | 205,390 |
| Oct 15, 2025 | 36.18 | 36.64 | 36.00 | 36.34 | 36.34 | 0.39% | 210,520 |
| Oct 14, 2025 | 36.32 | 36.52 | 35.98 | 36.20 | 36.20 | 0.22% | 189,390 |
| Oct 13, 2025 | 35.82 | 36.48 | 35.70 | 36.12 | 36.12 | 0.78% | 352,233 |
| Oct 12, 2025 | 35.08 | 36.10 | 35.06 | 35.84 | 35.84 | -1.27% | 315,660 |
| Oct 9, 2025 | 36.40 | 36.42 | 35.90 | 36.30 | 36.30 | 0.22% | 240,527 |
| Oct 8, 2025 | 36.70 | 36.70 | 35.94 | 36.22 | 36.22 | -1.04% | 419,256 |
| Oct 7, 2025 | 37.88 | 37.88 | 36.50 | 36.60 | 36.60 | -3.43% | 713,702 |
| Oct 6, 2025 | 36.70 | 38.00 | 36.68 | 37.90 | 37.90 | 3.27% | 1,149,796 |
| Oct 5, 2025 | 36.20 | 37.00 | 36.16 | 36.70 | 36.70 | 1.89% | 612,122 |
| Oct 2, 2025 | 35.94 | 36.40 | 35.78 | 36.02 | 36.02 | 0.22% | 982,859 |
| Oct 1, 2025 | 36.18 | 36.46 | 35.70 | 35.94 | 35.94 | -1.16% | 671,586 |
| Sep 30, 2025 | 35.90 | 36.38 | 35.50 | 36.36 | 36.36 | 2.31% | 1,047,640 |
| Sep 29, 2025 | 35.34 | 35.90 | 35.30 | 35.54 | 35.54 | -0.28% | 638,704 |
| Sep 28, 2025 | 34.66 | 36.42 | 34.58 | 35.64 | 35.64 | 2.83% | 1,428,736 |
| Sep 25, 2025 | 34.66 | 35.32 | 34.02 | 34.66 | 34.66 | 0.12% | 1,396,215 |
| Sep 24, 2025 | 35.70 | 35.82 | 34.32 | 34.62 | 34.62 | -2.20% | 1,814,693 |
| Sep 22, 2025 | 36.20 | 37.30 | 34.82 | 35.40 | 35.40 | -0.06% | 2,896,526 |
| Sep 21, 2025 | 34.98 | 35.42 | 34.04 | 35.42 | 35.42 | 10.00% | 1,950,900 |
| Sep 18, 2025 | 31.50 | 32.20 | 31.00 | 32.20 | 32.20 | 9.97% | 181,899,300 |
| Sep 17, 2025 | 29.10 | 29.44 | 29.00 | 29.28 | 29.28 | 0.62% | 274,431 |
| Sep 16, 2025 | 28.50 | 29.24 | 28.50 | 29.10 | 29.10 | 1.89% | 203,589 |
| Sep 15, 2025 | 28.94 | 29.14 | 28.34 | 28.56 | 28.56 | 0.21% | 330,820 |
| Sep 14, 2025 | 27.84 | 28.78 | 27.74 | 28.50 | 28.50 | 2.52% | 459,700 |
| Sep 11, 2025 | 28.20 | 28.38 | 27.56 | 27.80 | 27.80 | -0.36% | 273,732 |
| Sep 10, 2025 | 28.32 | 28.54 | 27.84 | 27.90 | 27.90 | -1.41% | 562,648 |
| Sep 9, 2025 | 27.84 | 28.44 | 27.84 | 28.30 | 28.30 | 0.78% | 533,497 |
| Sep 8, 2025 | 28.14 | 28.34 | 27.78 | 28.08 | 28.08 | -0.21% | 392,984 |
| Sep 7, 2025 | 28.58 | 28.58 | 28.02 | 28.14 | 28.14 | -0.21% | 170,706 |
| Sep 4, 2025 | 28.02 | 28.48 | 28.02 | 28.20 | 28.20 | 0.71% | 203,374 |
| Sep 3, 2025 | 28.22 | 28.44 | 28.00 | 28.00 | 28.00 | -0.64% | 355,250 |
| Sep 2, 2025 | 28.90 | 28.98 | 27.96 | 28.18 | 28.18 | -2.49% | 790,249 |
| Sep 1, 2025 | 29.78 | 29.78 | 28.86 | 28.90 | 28.90 | -2.03% | 279,690 |
| Aug 31, 2025 | 29.66 | 29.80 | 29.46 | 29.50 | 29.50 | -0.81% | 407,730 |
| Aug 28, 2025 | 30.20 | 30.44 | 29.74 | 29.74 | 29.74 | -2.24% | 239,002 |
| Aug 27, 2025 | 30.92 | 31.12 | 30.40 | 30.42 | 30.42 | -1.81% | 172,607 |
| Aug 26, 2025 | 29.50 | 31.40 | 29.50 | 30.98 | 30.98 | 5.02% | 1,760,174 |
| Aug 25, 2025 | 29.60 | 29.94 | 29.48 | 29.50 | 29.50 | -0.20% | 183,224 |
| Aug 24, 2025 | 29.70 | 29.70 | 29.00 | 29.56 | 29.56 | 2.07% | 322,551 |
| Aug 21, 2025 | 30.00 | 30.00 | 28.84 | 28.96 | 28.96 | -3.47% | 508,959 |
| Aug 20, 2025 | 29.74 | 30.08 | 29.66 | 30.00 | 30.00 | 0.74% | 242,238 |
| Aug 19, 2025 | 30.00 | 30.18 | 29.72 | 29.78 | 29.78 | -1.19% | 325,775 |
| Aug 18, 2025 | 30.10 | 30.40 | 30.00 | 30.14 | 30.14 | 0.13% | 139,564 |
| Aug 17, 2025 | 29.48 | 30.36 | 29.48 | 30.10 | 30.10 | 2.45% | 296,215 |
| Aug 14, 2025 | 29.42 | 29.60 | 29.20 | 29.38 | 29.38 | -0.07% | 368,843 |
| Aug 13, 2025 | 29.40 | 30.26 | 29.14 | 29.40 | 29.40 | 0.82% | 575,942 |
| Aug 12, 2025 | 30.32 | 30.56 | 28.88 | 29.16 | 29.16 | -3.83% | 808,497 |
| Aug 11, 2025 | 30.80 | 31.08 | 30.20 | 30.32 | 30.32 | -4.05% | 446,032 |
| Aug 10, 2025 | 32.00 | 32.06 | 31.46 | 31.60 | 31.60 | -1.56% | 120,894 |
| Aug 7, 2025 | 31.06 | 32.18 | 31.06 | 32.10 | 32.10 | -0.19% | 308,785 |
| Aug 6, 2025 | 32.36 | 33.18 | 32.04 | 32.16 | 32.16 | -0.62% | 310,155 |
| Aug 5, 2025 | 31.58 | 32.60 | 31.20 | 32.36 | 32.36 | 3.12% | 394,663 |
| Aug 4, 2025 | 30.60 | 31.70 | 30.40 | 31.38 | 31.38 | 2.42% | 279,560 |
| Aug 3, 2025 | 31.28 | 31.28 | 30.46 | 30.64 | 30.64 | -2.11% | 184,257 |
| Jul 31, 2025 | 31.30 | 31.48 | 31.12 | 31.30 | 31.30 | 0.06% | 258,479 |
| Jul 30, 2025 | 32.00 | 32.00 | 31.20 | 31.28 | 31.28 | -1.32% | 212,824 |
| Jul 29, 2025 | 32.00 | 32.18 | 31.68 | 31.70 | 31.70 | 0.13% | 439,535 |
| Jul 28, 2025 | 32.20 | 32.20 | 31.44 | 31.66 | 31.66 | -1.80% | 299,473 |
| Jul 27, 2025 | 32.88 | 32.88 | 32.16 | 32.24 | 32.24 | -1.77% | 231,258 |
| Jul 24, 2025 | 32.46 | 32.92 | 32.18 | 32.82 | 32.82 | 1.17% | 288,920 |
| Jul 23, 2025 | 32.00 | 32.56 | 32.00 | 32.44 | 32.44 | -0.25% | 276,948 |
| Jul 22, 2025 | 32.98 | 33.12 | 32.30 | 32.52 | 32.52 | -1.45% | 296,159 |
| Jul 21, 2025 | 33.28 | 33.28 | 32.74 | 33.00 | 33.00 | 0.06% | 227,458 |
| Jul 20, 2025 | 33.78 | 33.96 | 32.96 | 32.98 | 32.98 | -2.37% | 157,361 |
| Jul 17, 2025 | 33.86 | 34.00 | 33.50 | 33.78 | 33.78 | -0.24% | 249,342 |