Morabaha Marina Financing Company (TADAWUL:4082)
Saudi Arabia
· Delayed Price · Currency is SAR 9.96
+0.03 (0.30%)
At close: Dec 4, 2025
TADAWUL:4082 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 19, 2025 | 10.70 | 10.79 | 10.61 | 10.61 | 10.61 | -0.84% | 100,032 |
| Oct 16, 2025 | 10.76 | 10.79 | 10.65 | 10.70 | 10.70 | -0.37% | 63,065 |
| Oct 15, 2025 | 10.70 | 10.76 | 10.67 | 10.74 | 10.74 | 0.19% | 64,536 |
| Oct 14, 2025 | 10.80 | 10.80 | 10.68 | 10.72 | 10.72 | -0.74% | 64,402 |
| Oct 13, 2025 | 10.61 | 10.80 | 10.60 | 10.80 | 10.80 | 1.79% | 152,562 |
| Oct 12, 2025 | 10.60 | 10.62 | 10.45 | 10.61 | 10.61 | -0.38% | 140,384 |
| Oct 9, 2025 | 10.70 | 10.72 | 10.61 | 10.65 | 10.65 | -1.02% | 179,827 |
| Oct 8, 2025 | 10.80 | 10.80 | 10.66 | 10.76 | 10.76 | -0.28% | 164,870 |
| Oct 7, 2025 | 10.80 | 10.80 | 10.76 | 10.79 | 10.79 | - | 87,147 |
| Oct 6, 2025 | 10.86 | 10.91 | 10.78 | 10.79 | 10.79 | -0.19% | 123,949 |
| Oct 5, 2025 | 10.79 | 10.99 | 10.79 | 10.81 | 10.81 | 0.19% | 204,988 |
| Oct 2, 2025 | 10.97 | 11.02 | 10.79 | 10.79 | 10.79 | -1.55% | 144,960 |
| Oct 1, 2025 | 11.03 | 11.05 | 10.04 | 10.96 | 10.96 | -0.63% | 374,531 |
| Sep 30, 2025 | 11.04 | 11.10 | 11.03 | 11.03 | 11.03 | -0.09% | 143,431 |
| Sep 29, 2025 | 11.06 | 11.09 | 11.02 | 11.04 | 11.04 | -0.09% | 60,793 |
| Sep 28, 2025 | 11.09 | 11.12 | 11.05 | 11.05 | 11.05 | -0.36% | 23,113 |
| Sep 25, 2025 | 11.16 | 11.20 | 11.00 | 11.09 | 11.09 | -0.63% | 82,860 |
| Sep 24, 2025 | 11.03 | 11.19 | 11.03 | 11.16 | 11.16 | 1.64% | 156,005 |
| Sep 22, 2025 | 11.02 | 11.07 | 10.95 | 10.98 | 10.98 | -0.72% | 75,830 |
| Sep 21, 2025 | 11.06 | 11.14 | 11.05 | 11.06 | 11.06 | -0.72% | 115,812 |
| Sep 18, 2025 | 11.30 | 11.30 | 10.95 | 11.14 | 11.14 | -2.02% | 269,569 |
| Sep 17, 2025 | 11.13 | 11.39 | 11.08 | 11.37 | 11.37 | 2.06% | 163,800 |
| Sep 16, 2025 | 10.95 | 11.26 | 10.91 | 11.14 | 11.14 | 1.74% | 197,628 |
| Sep 15, 2025 | 11.02 | 11.02 | 10.90 | 10.95 | 10.95 | -0.45% | 22,685 |
| Sep 14, 2025 | 10.90 | 11.00 | 10.82 | 11.00 | 11.00 | 0.92% | 51,252 |
| Sep 11, 2025 | 11.00 | 11.00 | 10.81 | 10.90 | 10.90 | -0.09% | 63,276 |
| Sep 10, 2025 | 10.99 | 11.02 | 10.90 | 10.91 | 10.91 | -1.00% | 72,332 |
| Sep 9, 2025 | 10.98 | 11.07 | 10.96 | 11.02 | 11.02 | 0.27% | 354,379 |
| Sep 8, 2025 | 11.10 | 11.20 | 10.93 | 10.99 | 10.99 | -0.81% | 101,738 |
| Sep 7, 2025 | 11.09 | 11.18 | 11.07 | 11.08 | 11.08 | -0.09% | 36,867 |
| Sep 4, 2025 | 11.03 | 11.09 | 10.96 | 11.09 | 11.09 | 0.54% | 50,070 |
| Sep 3, 2025 | 10.91 | 11.20 | 10.91 | 11.03 | 11.03 | 0.36% | 30,567 |
| Sep 2, 2025 | 11.09 | 11.12 | 10.91 | 10.99 | 10.99 | -0.72% | 52,794 |
| Sep 1, 2025 | 11.21 | 11.49 | 11.02 | 11.07 | 11.07 | -1.25% | 62,327 |
| Aug 31, 2025 | 11.22 | 11.26 | 11.16 | 11.21 | 11.21 | -0.62% | 16,278 |
| Aug 28, 2025 | 11.40 | 11.52 | 11.26 | 11.28 | 11.28 | -1.23% | 37,468 |
| Aug 27, 2025 | 11.50 | 11.55 | 11.40 | 11.42 | 11.42 | -0.70% | 57,392 |
| Aug 26, 2025 | 11.50 | 11.58 | 11.43 | 11.50 | 11.50 | -0.69% | 38,578 |
| Aug 25, 2025 | 11.64 | 11.80 | 11.40 | 11.58 | 11.58 | -0.43% | 199,807 |
| Aug 24, 2025 | 11.55 | 11.77 | 11.44 | 11.63 | 11.63 | 1.75% | 130,552 |
| Aug 21, 2025 | 11.36 | 11.53 | 11.36 | 11.43 | 11.43 | 0.79% | 162,878 |
| Aug 20, 2025 | 11.27 | 11.43 | 11.27 | 11.34 | 11.34 | 0.62% | 96,136 |
| Aug 19, 2025 | 11.26 | 11.36 | 11.26 | 11.27 | 11.27 | 0.18% | 75,964 |
| Aug 18, 2025 | 11.22 | 11.31 | 11.22 | 11.25 | 11.25 | 0.81% | 125,435 |
| Aug 17, 2025 | 11.10 | 11.28 | 11.10 | 11.16 | 11.16 | 0.54% | 69,542 |
| Aug 14, 2025 | 11.06 | 11.23 | 11.04 | 11.10 | 11.10 | 0.36% | 78,885 |
| Aug 13, 2025 | 11.25 | 11.25 | 11.03 | 11.06 | 11.06 | 0.45% | 56,019 |
| Aug 12, 2025 | 11.00 | 11.04 | 10.95 | 11.01 | 11.01 | -0.27% | 32,822 |
| Aug 11, 2025 | 11.15 | 11.15 | 11.01 | 11.04 | 11.04 | -1.08% | 66,417 |
| Aug 10, 2025 | 11.25 | 11.33 | 11.15 | 11.16 | 11.16 | -0.80% | 71,824 |
| Aug 7, 2025 | 11.18 | 11.32 | 11.12 | 11.25 | 11.25 | 0.63% | 134,153 |
| Aug 6, 2025 | 11.10 | 11.28 | 11.00 | 11.18 | 11.18 | -0.18% | 105,658 |
| Aug 5, 2025 | 11.03 | 11.51 | 11.02 | 11.20 | 11.20 | 0.54% | 261,192 |
| Aug 4, 2025 | 11.00 | 11.19 | 10.91 | 11.14 | 11.14 | 1.00% | 123,344 |
| Aug 3, 2025 | 11.10 | 11.21 | 10.93 | 11.03 | 11.03 | -1.34% | 93,494 |
| Jul 31, 2025 | 11.30 | 11.34 | 11.16 | 11.18 | 11.18 | -0.89% | 133,069 |
| Jul 30, 2025 | 11.38 | 11.51 | 11.28 | 11.28 | 11.28 | -0.53% | 166,348 |
| Jul 29, 2025 | 11.31 | 11.96 | 11.29 | 11.34 | 11.34 | -0.53% | 678,020 |
| Jul 28, 2025 | 11.44 | 11.74 | 11.34 | 11.40 | 11.40 | 0.09% | 375,362 |
| Jul 27, 2025 | 11.86 | 11.86 | 11.39 | 11.39 | 11.39 | -2.06% | 151,907 |
| Jul 24, 2025 | 11.60 | 11.78 | 11.48 | 11.63 | 11.63 | 0.09% | 156,931 |
| Jul 23, 2025 | 11.58 | 11.82 | 11.52 | 11.62 | 11.62 | 0.09% | 151,203 |
| Jul 22, 2025 | 11.70 | 12.00 | 11.44 | 11.61 | 11.61 | -1.69% | 399,614 |
| Jul 21, 2025 | 11.30 | 12.15 | 11.27 | 11.81 | 11.81 | 4.79% | 941,617 |
| Jul 20, 2025 | 11.85 | 11.85 | 11.27 | 11.27 | 11.27 | -4.89% | 452,453 |
| Jul 17, 2025 | 12.09 | 12.22 | 11.80 | 11.85 | 11.85 | -1.90% | 196,302 |