MBC Group (TADAWUL:4072)
Saudi Arabia
· Delayed Price · Currency is SAR 26.00
+0.06 (0.23%)
Apr 29, 2026, 3:19 PM AST
MBC Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 25.98 | 26.24 | 25.64 | 26.18 | 26.18 | 0.93% | 167,316 |
| Apr 28, 2026 | 26.76 | 26.76 | 25.88 | 25.94 | 25.94 | -2.63% | 295,694 |
| Apr 27, 2026 | 26.24 | 26.64 | 26.16 | 26.64 | 26.64 | 0.60% | 238,007 |
| Apr 26, 2026 | 26.26 | 26.52 | 26.20 | 26.48 | 26.48 | 0.84% | 171,333 |
| Apr 23, 2026 | 26.60 | 26.72 | 26.14 | 26.26 | 26.26 | -1.28% | 282,311 |
| Apr 22, 2026 | 26.80 | 26.92 | 26.50 | 26.60 | 26.60 | -0.60% | 152,887 |
| Apr 21, 2026 | 26.68 | 26.98 | 26.60 | 26.76 | 26.76 | 0.30% | 179,267 |
| Apr 20, 2026 | 27.24 | 27.24 | 26.52 | 26.68 | 26.68 | -1.55% | 300,426 |
| Apr 19, 2026 | 27.18 | 27.58 | 26.98 | 27.10 | 27.10 | -0.37% | 266,230 |
| Apr 16, 2026 | 27.04 | 27.40 | 27.04 | 27.20 | 27.20 | 0.29% | 279,107 |
| Apr 15, 2026 | 27.00 | 27.36 | 27.00 | 27.12 | 27.12 | 0.37% | 359,731 |
| Apr 14, 2026 | 26.36 | 27.14 | 26.34 | 27.02 | 27.02 | 2.58% | 469,412 |
| Apr 13, 2026 | 26.62 | 26.70 | 26.34 | 26.34 | 26.34 | -0.98% | 246,695 |
| Apr 12, 2026 | 26.90 | 26.94 | 26.58 | 26.60 | 26.60 | -1.48% | 132,265 |
| Apr 9, 2026 | 27.04 | 27.32 | 26.80 | 27.00 | 27.00 | -1.60% | 302,273 |
| Apr 8, 2026 | 26.70 | 27.60 | 26.70 | 27.44 | 27.44 | 4.26% | 515,291 |
| Apr 7, 2026 | 26.82 | 26.90 | 26.26 | 26.32 | 26.32 | -2.66% | 259,361 |
| Apr 6, 2026 | 26.94 | 27.30 | 26.82 | 27.04 | 27.04 | -0.07% | 239,914 |
| Apr 5, 2026 | 26.90 | 27.24 | 26.88 | 27.06 | 27.06 | 0.45% | 215,988 |
| Apr 2, 2026 | 26.90 | 27.10 | 26.68 | 26.94 | 26.94 | -0.15% | 225,480 |
| Apr 1, 2026 | 26.92 | 27.62 | 26.90 | 26.98 | 26.98 | 0.60% | 476,454 |
| Mar 31, 2026 | 26.98 | 27.26 | 26.66 | 26.82 | 26.82 | -0.07% | 276,899 |
| Mar 30, 2026 | 26.76 | 27.10 | 26.28 | 26.84 | 26.84 | 0.30% | 397,633 |
| Mar 29, 2026 | 26.84 | 27.20 | 26.76 | 26.76 | 26.76 | -1.40% | 146,413 |
| Mar 26, 2026 | 27.58 | 27.58 | 26.74 | 27.14 | 27.14 | -0.88% | 235,290 |
| Mar 25, 2026 | 27.02 | 27.58 | 26.90 | 27.38 | 27.38 | 1.33% | 234,236 |
| Mar 24, 2026 | 27.00 | 27.18 | 26.56 | 27.02 | 27.02 | 0.45% | 188,921 |
| Mar 16, 2026 | 26.78 | 26.90 | 26.58 | 26.90 | 26.90 | 1.20% | 91,821 |
| Mar 15, 2026 | 26.84 | 27.00 | 26.34 | 26.58 | 26.58 | -0.89% | 136,423 |
| Mar 12, 2026 | 27.00 | 27.14 | 26.50 | 26.82 | 26.82 | -1.18% | 124,931 |
| Mar 11, 2026 | 27.90 | 27.90 | 26.96 | 27.14 | 27.14 | -0.80% | 222,002 |
| Mar 10, 2026 | 27.20 | 27.48 | 26.78 | 27.36 | 27.36 | 2.40% | 215,418 |
| 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 |