Morabaha Marina Financing Company (TADAWUL:4082)
Saudi Arabia
· Delayed Price · Currency is SAR 8.53
-0.28 (-3.18%)
At close: Mar 9, 2026
TADAWUL:4082 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 8.91 | 8.91 | 8.50 | 8.53 | 8.53 | -3.18% | 25,420 |
| Mar 8, 2026 | 8.81 | 8.90 | 8.75 | 8.81 | 8.81 | 0.11% | 29,849 |
| Mar 5, 2026 | 9.00 | 9.00 | 8.80 | 8.80 | 8.80 | -1.23% | 24,203 |
| Mar 4, 2026 | 8.56 | 8.91 | 8.48 | 8.91 | 8.91 | 4.21% | 28,037 |
| Mar 3, 2026 | 8.25 | 9.07 | 8.23 | 8.55 | 8.55 | 3.64% | 150,127 |
| Mar 2, 2026 | 8.50 | 8.62 | 8.20 | 8.25 | 8.25 | -3.96% | 18,731 |
| Mar 1, 2026 | 8.54 | 8.78 | 8.51 | 8.59 | 8.59 | -1.26% | 13,770 |
| Feb 26, 2026 | 8.68 | 8.78 | 8.68 | 8.70 | 8.70 | - | 9,515 |
| Feb 25, 2026 | 8.83 | 8.83 | 8.67 | 8.70 | 8.70 | -0.68% | 10,779 |
| Feb 24, 2026 | 8.83 | 8.83 | 8.75 | 8.76 | 8.76 | -0.90% | 56,224 |
| Feb 23, 2026 | 9.00 | 9.03 | 8.80 | 8.84 | 8.84 | -1.78% | 45,076 |
| Feb 19, 2026 | 9.12 | 9.12 | 8.96 | 9.00 | 9.00 | -1.42% | 58,121 |
| Feb 18, 2026 | 9.12 | 9.19 | 9.07 | 9.13 | 9.13 | - | 43,714 |
| Feb 17, 2026 | 9.16 | 9.22 | 9.11 | 9.13 | 9.13 | -0.44% | 33,793 |
| Feb 16, 2026 | 9.18 | 9.20 | 9.05 | 9.17 | 9.17 | - | 137,433 |
| Feb 15, 2026 | 9.15 | 9.25 | 9.00 | 9.17 | 9.17 | - | 81,841 |
| Feb 12, 2026 | 9.10 | 9.25 | 9.10 | 9.17 | 9.17 | - | 52,201 |
| Feb 11, 2026 | 9.09 | 9.20 | 9.09 | 9.17 | 9.17 | 0.88% | 44,875 |
| Feb 10, 2026 | 9.36 | 9.38 | 9.07 | 9.09 | 9.09 | -2.36% | 180,946 |
| Feb 9, 2026 | 9.40 | 9.40 | 9.16 | 9.31 | 9.31 | -1.06% | 29,589 |
| Feb 8, 2026 | 9.32 | 9.46 | 9.32 | 9.41 | 9.41 | 0.97% | 27,325 |
| Feb 5, 2026 | 9.37 | 9.47 | 9.30 | 9.32 | 9.32 | -1.27% | 58,109 |
| Feb 4, 2026 | 9.41 | 9.52 | 9.35 | 9.44 | 9.44 | 0.32% | 36,975 |
| Feb 3, 2026 | 9.51 | 9.62 | 9.40 | 9.41 | 9.41 | -1.36% | 60,097 |
| Feb 2, 2026 | 9.46 | 9.59 | 9.45 | 9.54 | 9.54 | 0.95% | 16,383 |
| Feb 1, 2026 | 9.42 | 9.53 | 9.41 | 9.45 | 9.45 | -1.56% | 22,184 |
| Jan 29, 2026 | 9.75 | 9.75 | 9.57 | 9.60 | 9.60 | -2.24% | 98,406 |
| Jan 28, 2026 | 10.06 | 10.06 | 9.82 | 9.82 | 9.82 | -1.70% | 153,056 |
| Jan 27, 2026 | 10.05 | 10.10 | 9.98 | 9.99 | 9.99 | -0.70% | 53,946 |
| Jan 26, 2026 | 10.00 | 10.14 | 9.99 | 10.06 | 10.06 | -0.30% | 17,046 |
| Jan 25, 2026 | 9.93 | 10.15 | 9.93 | 10.09 | 10.09 | -0.59% | 27,489 |
| Jan 22, 2026 | 9.98 | 10.19 | 9.96 | 10.15 | 10.15 | 2.11% | 68,634 |
| Jan 21, 2026 | 9.91 | 10.00 | 9.91 | 9.94 | 9.94 | -0.10% | 48,826 |
| Jan 20, 2026 | 10.01 | 10.17 | 9.91 | 9.95 | 9.95 | -0.60% | 25,613 |
| Jan 19, 2026 | 10.00 | 10.04 | 9.91 | 10.01 | 10.01 | 0.40% | 96,370 |
| Jan 18, 2026 | 9.97 | 10.03 | 9.91 | 9.97 | 9.97 | 0.61% | 62,014 |
| Jan 15, 2026 | 9.91 | 10.10 | 9.91 | 9.91 | 9.91 | 1.02% | 128,857 |
| Jan 14, 2026 | 9.66 | 10.34 | 9.51 | 9.81 | 9.81 | 3.81% | 387,946 |
| Jan 13, 2026 | 9.60 | 9.65 | 9.45 | 9.45 | 9.45 | -1.46% | 27,923 |
| Jan 12, 2026 | 9.50 | 9.70 | 9.37 | 9.59 | 9.59 | 0.10% | 28,541 |
| Jan 11, 2026 | 9.36 | 9.74 | 9.31 | 9.58 | 9.58 | 1.91% | 66,280 |
| Jan 8, 2026 | 9.58 | 9.80 | 9.36 | 9.40 | 9.40 | -1.88% | 39,453 |
| Jan 7, 2026 | 9.40 | 9.80 | 9.40 | 9.58 | 9.58 | 2.24% | 6,160 |
| Jan 6, 2026 | 9.36 | 9.50 | 9.34 | 9.37 | 9.37 | 0.11% | 5,770 |
| Jan 5, 2026 | 9.45 | 9.55 | 9.33 | 9.36 | 9.36 | -1.27% | 7,883 |
| Jan 4, 2026 | 9.67 | 9.67 | 9.39 | 9.48 | 9.48 | -2.07% | 21,699 |
| Jan 1, 2026 | 9.61 | 9.80 | 9.61 | 9.68 | 9.68 | 0.21% | 25,639 |
| Dec 31, 2025 | 9.55 | 9.70 | 9.51 | 9.66 | 9.66 | 0.73% | 17,639 |
| Dec 30, 2025 | 9.69 | 9.69 | 9.49 | 9.59 | 9.59 | - | 18,297 |
| Dec 29, 2025 | 9.45 | 9.59 | 9.41 | 9.59 | 9.59 | 1.48% | 3,431 |
| Dec 28, 2025 | 9.76 | 9.76 | 9.39 | 9.45 | 9.45 | -1.77% | 11,317 |
| Dec 25, 2025 | 9.61 | 9.75 | 9.53 | 9.62 | 9.62 | -0.72% | 9,535 |
| Dec 24, 2025 | 9.53 | 9.70 | 9.49 | 9.69 | 9.69 | 1.25% | 29,077 |
| Dec 23, 2025 | 9.69 | 10.10 | 9.52 | 9.57 | 9.57 | 0.74% | 114,194 |
| Dec 22, 2025 | 9.83 | 9.85 | 9.50 | 9.50 | 9.50 | -3.36% | 11,849 |
| Dec 21, 2025 | 9.80 | 9.90 | 9.80 | 9.83 | 9.83 | 0.31% | 5,097 |
| Dec 18, 2025 | 9.94 | 9.94 | 9.78 | 9.80 | 9.80 | -0.61% | 5,248 |
| Dec 17, 2025 | 9.88 | 9.91 | 9.76 | 9.86 | 9.86 | 0.10% | 23,738 |
| Dec 16, 2025 | 9.95 | 9.97 | 9.80 | 9.85 | 9.85 | -1.01% | 20,378 |
| Dec 15, 2025 | 9.85 | 9.97 | 9.77 | 9.95 | 9.95 | 0.51% | 14,465 |
| Dec 14, 2025 | 10.03 | 10.03 | 9.88 | 9.90 | 9.90 | -1.30% | 20,512 |
| Dec 11, 2025 | 10.09 | 10.14 | 10.00 | 10.03 | 10.03 | -0.99% | 12,296 |
| Dec 10, 2025 | 10.00 | 10.26 | 10.00 | 10.13 | 10.13 | 0.80% | 27,419 |
| Dec 9, 2025 | 9.97 | 10.09 | 9.97 | 10.05 | 10.05 | 0.80% | 29,704 |
| Dec 8, 2025 | 10.00 | 10.10 | 9.90 | 9.97 | 9.97 | - | 10,759 |
| Dec 7, 2025 | 9.97 | 10.10 | 9.97 | 9.97 | 9.97 | 0.10% | 31,648 |
| Dec 4, 2025 | 9.90 | 10.04 | 9.88 | 9.96 | 9.96 | 0.30% | 172,696 |
| Dec 3, 2025 | 10.04 | 10.04 | 9.88 | 9.93 | 9.93 | -1.10% | 49,640 |
| Dec 2, 2025 | 10.16 | 10.20 | 10.04 | 10.04 | 10.04 | -1.18% | 19,486 |
| Dec 1, 2025 | 10.45 | 10.45 | 10.05 | 10.16 | 10.16 | -2.78% | 68,455 |
| Nov 30, 2025 | 10.50 | 10.55 | 10.45 | 10.45 | 10.45 | -0.48% | 13,146 |
| Nov 27, 2025 | 10.69 | 10.69 | 10.45 | 10.50 | 10.50 | -0.10% | 143,867 |
| Nov 26, 2025 | 10.58 | 10.65 | 10.42 | 10.51 | 10.51 | - | 19,879 |
| Nov 25, 2025 | 10.65 | 10.66 | 10.51 | 10.51 | 10.51 | -1.41% | 20,199 |
| Nov 24, 2025 | 10.80 | 10.97 | 10.66 | 10.66 | 10.66 | -1.30% | 161,248 |
| Nov 23, 2025 | 10.74 | 10.82 | 10.60 | 10.80 | 10.80 | 0.56% | 16,439 |
| Nov 20, 2025 | 10.86 | 10.89 | 10.68 | 10.74 | 10.74 | -1.10% | 53,027 |
| Nov 19, 2025 | 10.72 | 10.96 | 10.68 | 10.86 | 10.86 | 1.97% | 182,884 |
| Nov 18, 2025 | 10.50 | 10.72 | 10.49 | 10.65 | 10.65 | 1.43% | 15,563 |
| Nov 17, 2025 | 10.45 | 10.70 | 10.45 | 10.50 | 10.50 | - | 36,006 |
| Nov 16, 2025 | 10.80 | 10.88 | 10.40 | 10.50 | 10.50 | -3.49% | 144,848 |
| Nov 13, 2025 | 10.88 | 10.99 | 10.88 | 10.88 | 10.88 | -0.37% | 217,178 |
| Nov 12, 2025 | 10.70 | 10.92 | 10.70 | 10.92 | 10.92 | 1.58% | 294,194 |
| Nov 11, 2025 | 10.92 | 10.92 | 10.65 | 10.75 | 10.75 | -1.29% | 103,538 |
| Nov 10, 2025 | 10.41 | 10.91 | 10.41 | 10.89 | 10.89 | 3.62% | 172,191 |
| Nov 9, 2025 | 10.92 | 10.92 | 10.50 | 10.51 | 10.51 | -3.75% | 513,929 |
| Nov 6, 2025 | 10.70 | 11.02 | 10.69 | 10.92 | 10.92 | 1.68% | 377,744 |
| Nov 5, 2025 | 10.71 | 10.88 | 10.61 | 10.74 | 10.74 | 0.19% | 378,330 |
| Nov 4, 2025 | 10.39 | 10.82 | 10.33 | 10.72 | 10.72 | 3.57% | 715,907 |
| Nov 3, 2025 | 10.40 | 10.41 | 10.33 | 10.35 | 10.35 | -0.67% | 19,163 |
| Nov 2, 2025 | 10.41 | 10.49 | 10.38 | 10.42 | 10.42 | -0.19% | 47,926 |
| Oct 30, 2025 | 10.45 | 10.52 | 10.33 | 10.44 | 10.44 | -0.10% | 45,593 |
| Oct 29, 2025 | 10.43 | 10.52 | 10.40 | 10.45 | 10.45 | 0.19% | 149,114 |
| Oct 28, 2025 | 10.48 | 10.51 | 10.43 | 10.43 | 10.43 | -0.10% | 41,716 |
| Oct 27, 2025 | 10.45 | 10.51 | 10.40 | 10.44 | 10.44 | 0.10% | 57,327 |
| Oct 26, 2025 | 10.50 | 10.50 | 10.40 | 10.43 | 10.43 | 0.48% | 17,233 |
| Oct 23, 2025 | 10.33 | 10.40 | 10.33 | 10.38 | 10.38 | 0.58% | 131,918 |
| Oct 22, 2025 | 10.31 | 10.45 | 10.31 | 10.32 | 10.32 | 0.29% | 95,353 |
| Oct 21, 2025 | 10.53 | 10.53 | 10.24 | 10.29 | 10.29 | -2.28% | 103,137 |
| Oct 20, 2025 | 10.60 | 10.72 | 10.53 | 10.53 | 10.53 | -0.75% | 204,404 |