MOBI Industry Co. (TADAWUL:9517)
Saudi Arabia
· Delayed Price · Currency is SAR 11.12
-0.18 (-1.59%)
Dec 4, 2025, 2:42 PM AST
MOBI Industry Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 19, 2025 | 13.44 | 13.45 | 13.00 | 13.00 | 12.83 | -3.70% | 6,080 |
| Oct 16, 2025 | 13.50 | 13.50 | 13.00 | 13.50 | 13.32 | 1.96% | 15,015 |
| Oct 15, 2025 | 13.64 | 13.64 | 13.01 | 13.24 | 13.06 | -5.36% | 36,582 |
| Oct 14, 2025 | 13.21 | 13.99 | 13.21 | 13.99 | 13.80 | 0.29% | 8,263 |
| Oct 13, 2025 | 13.51 | 13.95 | 13.10 | 13.95 | 13.76 | -0.36% | 11,469 |
| Oct 12, 2025 | 13.88 | 14.00 | 13.20 | 14.00 | 13.81 | 0.94% | 64,966 |
| Oct 9, 2025 | 13.20 | 13.87 | 13.20 | 13.87 | 13.69 | 2.74% | 7,203 |
| Oct 8, 2025 | 12.96 | 13.50 | 12.96 | 13.50 | 13.32 | 0.75% | 5,587 |
| Oct 7, 2025 | 12.75 | 13.40 | 12.75 | 13.40 | 13.22 | 3.08% | 7,407 |
| Oct 6, 2025 | 12.47 | 13.00 | 12.15 | 13.00 | 12.83 | 4.08% | 44,356 |
| Oct 5, 2025 | 12.00 | 12.49 | 12.00 | 12.49 | 12.32 | 4.08% | 6,874 |
| Oct 2, 2025 | 11.84 | 11.84 | 11.84 | 12.00 | 11.84 | - | 128 |
| Oct 1, 2025 | 11.48 | 12.00 | 11.45 | 12.00 | 11.84 | 4.35% | 11,687 |
| Sep 30, 2025 | 11.26 | 11.50 | 10.82 | 11.50 | 11.35 | 1.32% | 16,232 |
| Sep 29, 2025 | 11.39 | 11.39 | 11.35 | 11.35 | 11.20 | -3.81% | 11,806 |
| Sep 28, 2025 | 11.64 | 11.64 | 11.64 | 11.80 | 11.64 | - | 250 |
| Sep 25, 2025 | 10.80 | 11.80 | 10.79 | 11.80 | 11.64 | 4.89% | 26,293 |
| Sep 24, 2025 | 11.00 | 11.25 | 10.80 | 11.25 | 11.10 | 4.17% | 2,236 |
| Sep 22, 2025 | 10.66 | 10.66 | 10.66 | 10.80 | 10.66 | - | 315 |
| Sep 21, 2025 | 11.00 | 11.00 | 10.80 | 10.80 | 10.66 | - | 4,121 |
| Sep 18, 2025 | 11.25 | 11.25 | 10.80 | 10.80 | 10.66 | -0.83% | 2,525 |
| Sep 17, 2025 | 10.90 | 10.90 | 10.89 | 10.89 | 10.75 | -2.42% | 7,103 |
| Sep 16, 2025 | 11.00 | 11.16 | 11.00 | 11.16 | 11.01 | 4.30% | 2,661 |
| Sep 15, 2025 | 11.00 | 11.00 | 10.70 | 10.70 | 10.56 | -2.73% | 4,251 |
| Sep 14, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.85 | -4.35% | 1,522 |
| Sep 11, 2025 | 11.80 | 11.80 | 11.50 | 11.50 | 11.35 | -2.95% | 8,833 |
| Sep 10, 2025 | 11.67 | 11.85 | 11.45 | 11.85 | 11.69 | 3.04% | 13,600 |
| Sep 9, 2025 | 11.70 | 11.70 | 11.50 | 11.50 | 11.35 | -2.79% | 2,491 |
| Sep 8, 2025 | 11.60 | 11.83 | 11.60 | 11.83 | 11.67 | -1.00% | 15,756 |
| Sep 7, 2025 | 11.71 | 12.00 | 11.35 | 11.95 | 11.79 | -0.42% | 25,224 |
| Sep 4, 2025 | 11.02 | 12.00 | 11.02 | 12.00 | 11.84 | 6.19% | 12,786 |
| Sep 3, 2025 | 10.64 | 11.30 | 10.64 | 11.30 | 11.15 | 2.54% | 3,388 |
| Sep 2, 2025 | 11.02 | 11.02 | 11.02 | 11.02 | 10.87 | 0.18% | 9,192 |
| Sep 1, 2025 | 10.87 | 11.00 | 10.87 | 11.00 | 10.85 | - | 5,952 |
| Aug 31, 2025 | 11.40 | 11.40 | 11.00 | 11.00 | 10.85 | -6.38% | 17,232 |
| Aug 28, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.59 | 0.43% | 748 |
| Aug 27, 2025 | 11.55 | 11.55 | 11.55 | 11.70 | 11.54 | - | 188 |
| Aug 26, 2025 | 11.32 | 11.80 | 11.32 | 11.70 | 11.54 | 1.74% | 9,942 |
| Aug 25, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.35 | - | 4,769 |
| Aug 24, 2025 | 11.76 | 11.76 | 11.50 | 11.50 | 11.35 | 0.88% | 3,315 |
| Aug 21, 2025 | 11.31 | 11.40 | 11.31 | 11.40 | 11.25 | 0.09% | 5,702 |
| Aug 20, 2025 | 11.52 | 11.52 | 11.31 | 11.39 | 11.24 | -0.70% | 12,743 |
| Aug 19, 2025 | 11.47 | 11.47 | 11.47 | 11.47 | 11.32 | -2.38% | 1,261 |
| Aug 18, 2025 | 11.55 | 11.94 | 11.55 | 11.75 | 11.59 | 1.29% | 5,556 |
| Aug 17, 2025 | 11.53 | 11.60 | 11.53 | 11.60 | 11.45 | -2.36% | 5,829 |
| Aug 14, 2025 | 11.88 | 11.88 | 11.88 | 11.88 | 11.72 | 3.30% | 3,798 |
| Aug 13, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.35 | -1.71% | 6,907 |
| Aug 12, 2025 | 12.00 | 12.00 | 11.70 | 11.70 | 11.40 | -1.68% | 8,176 |
| Aug 11, 2025 | 12.00 | 12.00 | 11.90 | 11.90 | 11.59 | 0.85% | 5,088 |
| Aug 10, 2025 | 12.00 | 12.00 | 11.80 | 11.80 | 11.49 | -1.67% | 19,864 |
| Aug 7, 2025 | 12.13 | 12.50 | 12.00 | 12.00 | 11.69 | -6.98% | 17,655 |
| Aug 6, 2025 | 12.66 | 12.90 | 12.41 | 12.90 | 12.57 | 1.90% | 57,546 |
| Aug 5, 2025 | 12.60 | 12.89 | 12.60 | 12.66 | 12.33 | -1.94% | 4,344 |
| Aug 4, 2025 | 12.94 | 12.94 | 12.86 | 12.91 | 12.58 | 0.08% | 3,916 |
| Aug 3, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.57 | -0.77% | 686 |
| Jul 31, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.66 | - | 1,201 |
| Jul 30, 2025 | 12.91 | 13.00 | 12.91 | 13.00 | 12.66 | - | 7,030 |
| Jul 29, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.66 | -0.76% | 2,424 |
| Jul 28, 2025 | 12.76 | 12.76 | 12.76 | 13.10 | 12.76 | - | 133 |
| Jul 27, 2025 | 12.79 | 13.10 | 12.73 | 13.10 | 12.76 | 0.77% | 9,703 |
| Jul 24, 2025 | 13.10 | 13.10 | 13.00 | 13.00 | 12.66 | -2.26% | 2,026 |
| Jul 23, 2025 | 12.85 | 13.30 | 12.85 | 13.30 | 12.96 | 3.50% | 9,249 |
| Jul 22, 2025 | 12.63 | 12.85 | 12.63 | 12.85 | 12.52 | -1.08% | 4,253 |
| Jul 21, 2025 | 12.89 | 12.99 | 12.56 | 12.99 | 12.65 | 3.59% | 18,643 |
| Jul 20, 2025 | 12.80 | 12.80 | 12.54 | 12.54 | 12.21 | -3.54% | 5,695 |
| Jul 17, 2025 | 12.99 | 13.15 | 12.99 | 13.00 | 12.66 | - | 1,565 |