MOBI Industry Co. (TADAWUL:9517)
Saudi Arabia
· Delayed Price · Currency is SAR 11.38
-0.42 (-3.56%)
At close: Mar 9, 2026
MOBI Industry Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 11.00 | 11.50 | 10.80 | 11.38 | 11.38 | -3.56% | 9,890 |
| Mar 8, 2026 | 11.15 | 11.80 | 10.64 | 11.80 | 11.80 | 5.92% | 24,473 |
| Mar 5, 2026 | 10.75 | 11.14 | 10.60 | 11.14 | 11.14 | -1.42% | 11,130 |
| Mar 4, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 54 |
| Mar 3, 2026 | 11.30 | 11.30 | 10.45 | 11.30 | 11.30 | 0.89% | 14,710 |
| Mar 2, 2026 | 10.88 | 11.44 | 10.65 | 11.20 | 11.20 | -0.80% | 40,282 |
| Mar 1, 2026 | 10.60 | 11.29 | 10.53 | 11.29 | 11.29 | 9.61% | 28,015 |
| Feb 26, 2026 | 10.78 | 10.78 | 10.30 | 10.30 | 10.30 | -4.19% | 2,262 |
| Feb 25, 2026 | 10.50 | 10.96 | 10.27 | 10.75 | 10.75 | -1.29% | 12,294 |
| Feb 24, 2026 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - | 203 |
| Feb 23, 2026 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - | - |
| Feb 19, 2026 | 11.00 | 11.00 | 10.89 | 10.89 | 10.89 | 0.83% | 5,940 |
| Feb 18, 2026 | 11.00 | 11.00 | 10.80 | 10.80 | 10.80 | -0.92% | 4,875 |
| Feb 17, 2026 | 10.40 | 10.93 | 10.40 | 10.90 | 10.90 | 1.87% | 69,621 |
| Feb 16, 2026 | 11.20 | 11.20 | 10.20 | 10.70 | 10.70 | -0.93% | 45,206 |
| Feb 15, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -4.42% | 4,509 |
| Feb 12, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.36% | 360 |
| Feb 11, 2026 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - | 404 |
| Feb 10, 2026 | 11.10 | 11.26 | 11.10 | 11.26 | 11.26 | 0.54% | 2,465 |
| Feb 9, 2026 | 11.42 | 11.50 | 10.88 | 11.20 | 11.20 | 0.45% | 11,727 |
| Feb 8, 2026 | 10.90 | 11.15 | 10.90 | 11.15 | 11.15 | 1.92% | 715 |
| Feb 5, 2026 | 10.99 | 11.06 | 10.84 | 10.94 | 10.94 | 0.18% | 21,205 |
| Feb 4, 2026 | 10.93 | 11.40 | 10.91 | 10.92 | 10.92 | -4.38% | 22,881 |
| Feb 3, 2026 | 10.90 | 11.48 | 10.89 | 11.42 | 11.42 | 0.26% | 69,758 |
| Feb 2, 2026 | 11.38 | 11.39 | 11.38 | 11.39 | 11.39 | 2.15% | 1,925 |
| Feb 1, 2026 | 11.60 | 11.60 | 10.88 | 11.15 | 11.15 | -2.87% | 78,817 |
| Jan 29, 2026 | 11.80 | 11.80 | 10.92 | 11.48 | 11.48 | 2.41% | 9,950 |
| Jan 28, 2026 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 0.90% | 524 |
| Jan 27, 2026 | 10.80 | 11.11 | 10.80 | 11.11 | 11.11 | -1.86% | 14,702 |
| Jan 26, 2026 | 10.70 | 11.33 | 10.65 | 11.32 | 11.32 | 2.91% | 19,916 |
| Jan 25, 2026 | 11.07 | 11.07 | 10.75 | 11.00 | 11.00 | 1.57% | 892 |
| Jan 22, 2026 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | -1.55% | 1,365 |
| Jan 21, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 1.85% | 965 |
| Jan 20, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.28% | 2,062 |
| Jan 19, 2026 | 11.22 | 11.22 | 10.83 | 10.83 | 10.83 | -0.18% | 2,136 |
| Jan 18, 2026 | 11.08 | 11.08 | 10.74 | 10.85 | 10.85 | -2.43% | 4,451 |
| Jan 15, 2026 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - | 203 |
| Jan 14, 2026 | 11.33 | 11.33 | 10.82 | 11.12 | 11.12 | 1.09% | 9,934 |
| Jan 13, 2026 | 10.81 | 11.36 | 10.81 | 11.00 | 11.00 | -1.79% | 14,527 |
| Jan 12, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 3.90% | 590 |
| Jan 11, 2026 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | -3.58% | 2,204 |
| Jan 8, 2026 | 10.96 | 11.18 | 10.75 | 11.18 | 11.18 | -1.67% | 11,572 |
| Jan 7, 2026 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | - | 130 |
| Jan 6, 2026 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 4.12% | 1,445 |
| Jan 5, 2026 | 11.00 | 11.00 | 10.92 | 10.92 | 10.92 | -4.63% | 2,872 |
| Jan 4, 2026 | 11.24 | 11.80 | 11.24 | 11.45 | 11.45 | 0.44% | 27,169 |
| Jan 1, 2026 | 11.47 | 11.47 | 10.80 | 11.40 | 11.40 | 1.97% | 3,526 |
| Dec 31, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 3.14% | 414 |
| Dec 30, 2025 | 10.84 | 11.11 | 10.84 | 10.84 | 10.84 | -1.81% | 17,915 |
| Dec 29, 2025 | 11.20 | 11.20 | 11.04 | 11.04 | 11.04 | -8.00% | 2,998 |
| Dec 28, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 17 |
| Dec 25, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 325 |
| Dec 24, 2025 | 11.43 | 12.00 | 11.43 | 12.00 | 12.00 | - | 7,939 |
| Dec 23, 2025 | 11.35 | 12.00 | 10.90 | 12.00 | 12.00 | 6.19% | 24,682 |
| Dec 22, 2025 | 11.90 | 11.90 | 11.26 | 11.30 | 11.30 | -3.42% | 13,183 |
| Dec 21, 2025 | 11.10 | 12.20 | 11.10 | 11.70 | 11.70 | 4.46% | 91,775 |
| Dec 18, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 798 |
| Dec 17, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 1.82% | 325 |
| Dec 16, 2025 | 11.21 | 11.21 | 10.59 | 11.00 | 11.00 | 0.09% | 3,887 |
| Dec 15, 2025 | 11.40 | 11.40 | 10.99 | 10.99 | 10.99 | -2.74% | 1,583 |
| Dec 14, 2025 | 11.30 | 11.30 | 10.81 | 11.30 | 11.30 | 3.67% | 3,911 |
| Dec 11, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | 17 |
| Dec 10, 2025 | 11.02 | 11.02 | 10.90 | 10.90 | 10.90 | -0.91% | 1,320 |
| Dec 9, 2025 | 10.88 | 11.00 | 10.85 | 11.00 | 11.00 | - | 3,330 |
| Dec 8, 2025 | 10.90 | 11.18 | 10.90 | 11.00 | 11.00 | -1.79% | 7,021 |
| Dec 7, 2025 | 11.00 | 11.20 | 11.00 | 11.20 | 11.20 | 0.72% | 770 |
| Dec 4, 2025 | 11.02 | 11.58 | 10.99 | 11.12 | 11.12 | -1.59% | 11,840 |
| Dec 3, 2025 | 11.40 | 11.49 | 11.01 | 11.30 | 11.30 | 4.53% | 2,946 |
| Dec 2, 2025 | 11.00 | 11.00 | 10.81 | 10.81 | 10.81 | -2.35% | 1,094 |
| Dec 1, 2025 | 11.19 | 11.19 | 10.99 | 11.07 | 11.07 | 0.64% | 12,362 |
| Nov 30, 2025 | 11.02 | 12.00 | 11.00 | 11.00 | 11.00 | -4.26% | 40,413 |
| Nov 27, 2025 | 11.10 | 11.50 | 11.10 | 11.49 | 11.49 | -0.09% | 23,318 |
| Nov 26, 2025 | 11.00 | 11.50 | 10.99 | 11.50 | 11.50 | - | 8,450 |
| Nov 25, 2025 | 11.03 | 11.57 | 11.02 | 11.50 | 11.50 | -0.86% | 12,022 |
| Nov 24, 2025 | 11.27 | 11.60 | 10.73 | 11.60 | 11.60 | 4.13% | 27,364 |
| Nov 23, 2025 | 11.34 | 11.34 | 10.44 | 11.14 | 11.14 | -0.27% | 18,484 |
| Nov 20, 2025 | 10.80 | 11.20 | 10.60 | 11.17 | 11.17 | 3.43% | 19,279 |
| Nov 19, 2025 | 10.56 | 10.80 | 10.38 | 10.80 | 10.80 | -0.28% | 8,640 |
| Nov 18, 2025 | 10.90 | 11.00 | 10.56 | 10.83 | 10.83 | -0.64% | 10,364 |
| Nov 17, 2025 | 10.50 | 10.90 | 10.27 | 10.90 | 10.90 | 0.93% | 85,753 |
| Nov 16, 2025 | 11.21 | 11.21 | 10.50 | 10.80 | 10.80 | -4.42% | 65,627 |
| Nov 13, 2025 | 11.96 | 11.96 | 11.14 | 11.30 | 11.15 | -4.24% | 38,311 |
| Nov 12, 2025 | 11.18 | 11.80 | 10.95 | 11.80 | 11.64 | 2.16% | 24,196 |
| Nov 11, 2025 | 11.55 | 11.55 | 11.30 | 11.55 | 11.40 | -3.75% | 3,153 |
| Nov 10, 2025 | 11.50 | 12.00 | 11.37 | 12.00 | 11.84 | 6.01% | 30,124 |
| Nov 9, 2025 | 12.00 | 12.00 | 11.30 | 11.32 | 11.17 | -4.87% | 16,170 |
| Nov 6, 2025 | 11.85 | 12.00 | 11.55 | 11.90 | 11.74 | -1.82% | 18,707 |
| Nov 5, 2025 | 11.40 | 12.39 | 11.40 | 12.12 | 11.96 | 6.13% | 65,249 |
| Nov 4, 2025 | 11.50 | 11.56 | 11.42 | 11.42 | 11.27 | -3.22% | 75,916 |
| Nov 3, 2025 | 12.00 | 12.00 | 11.55 | 11.80 | 11.64 | -1.75% | 7,867 |
| Nov 2, 2025 | 12.20 | 12.64 | 12.01 | 12.01 | 11.85 | -5.58% | 16,338 |
| Oct 30, 2025 | 12.55 | 12.55 | 12.55 | 12.72 | 12.55 | - | 51 |
| Oct 29, 2025 | 12.24 | 12.72 | 12.10 | 12.72 | 12.55 | 1.76% | 26,752 |
| Oct 28, 2025 | 12.30 | 12.50 | 12.12 | 12.50 | 12.33 | 0.81% | 9,089 |
| Oct 27, 2025 | 12.72 | 13.37 | 12.40 | 12.40 | 12.24 | -7.46% | 28,756 |
| Oct 26, 2025 | 12.67 | 13.40 | 12.35 | 13.40 | 13.22 | - | 17,008 |
| Oct 23, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.22 | 6.10% | 4,651 |
| Oct 22, 2025 | 12.58 | 12.63 | 12.58 | 12.63 | 12.46 | 0.24% | 16,369 |
| Oct 21, 2025 | 13.00 | 13.00 | 12.38 | 12.60 | 12.43 | -0.87% | 1,765 |
| Oct 20, 2025 | 13.00 | 13.00 | 12.71 | 12.71 | 12.54 | -2.23% | 9,641 |