MOBI Industry Co. (TADAWUL:9517)
Saudi Arabia
· Delayed Price · Currency is SAR 11.00
-0.20 (-1.79%)
Apr 29, 2026, 2:52 PM AST
MOBI Industry Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10.82 | 11.20 | 10.82 | 11.20 | 11.20 | -2.10% | 8,329 |
| Apr 27, 2026 | 10.89 | 11.44 | 10.89 | 11.44 | 11.44 | 1.15% | 8,264 |
| Apr 26, 2026 | 10.99 | 11.90 | 10.90 | 11.31 | 11.31 | 3.76% | 6,336 |
| Apr 23, 2026 | 10.39 | 10.90 | 10.39 | 10.90 | 10.90 | -0.82% | 1,647 |
| Apr 22, 2026 | 10.20 | 10.99 | 10.18 | 10.99 | 10.99 | 5.17% | 66,856 |
| Apr 21, 2026 | 10.46 | 10.46 | 10.15 | 10.45 | 10.45 | 2.96% | 9,837 |
| Apr 20, 2026 | 10.14 | 10.40 | 10.14 | 10.15 | 10.15 | -3.33% | 37,566 |
| Apr 19, 2026 | 10.26 | 10.60 | 10.15 | 10.50 | 10.50 | 1.94% | 13,152 |
| Apr 16, 2026 | 10.73 | 10.76 | 10.24 | 10.30 | 10.30 | -2.37% | 10,514 |
| Apr 15, 2026 | 10.50 | 10.82 | 10.16 | 10.55 | 10.55 | 1.44% | 18,515 |
| Apr 14, 2026 | 10.30 | 10.49 | 10.00 | 10.40 | 10.40 | 4.10% | 18,329 |
| Apr 13, 2026 | 10.00 | 10.00 | 9.99 | 9.99 | 9.99 | -1.96% | 1,768 |
| Apr 12, 2026 | 10.70 | 10.70 | 10.00 | 10.19 | 10.19 | -2.95% | 51,143 |
| Apr 9, 2026 | 10.60 | 10.60 | 10.50 | 10.50 | 10.50 | 1.35% | 2,759 |
| Apr 8, 2026 | 10.90 | 10.90 | 10.29 | 10.36 | 10.36 | -2.26% | 25,334 |
| Apr 7, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | 791 |
| Apr 6, 2026 | 10.60 | 10.61 | 10.60 | 10.60 | 10.60 | -2.57% | 6,534 |
| Apr 5, 2026 | 10.80 | 10.88 | 10.68 | 10.88 | 10.88 | -0.18% | 2,028 |
| Apr 2, 2026 | 10.70 | 10.90 | 10.70 | 10.90 | 10.90 | -0.46% | 961 |
| Apr 1, 2026 | 11.50 | 11.50 | 10.87 | 10.95 | 10.80 | -3.10% | 28,192 |
| Mar 31, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.14 | 0.89% | 222 |
| Mar 30, 2026 | 10.93 | 11.20 | 10.90 | 11.20 | 11.05 | 0.36% | 12,518 |
| Mar 29, 2026 | 10.90 | 11.16 | 10.90 | 11.16 | 11.01 | 0.18% | 3,505 |
| Mar 26, 2026 | 11.24 | 11.79 | 10.90 | 11.14 | 10.99 | -0.54% | 47,525 |
| Mar 25, 2026 | 11.50 | 11.50 | 10.91 | 11.20 | 11.05 | 2.75% | 18,628 |
| Mar 24, 2026 | 11.28 | 11.28 | 10.90 | 10.90 | 10.75 | -10.66% | 17,862 |
| Mar 16, 2026 | 11.15 | 12.50 | 11.00 | 12.20 | 12.03 | 2.61% | 52,848 |
| Mar 15, 2026 | 10.65 | 11.89 | 10.65 | 11.89 | 11.73 | 5.22% | 17,675 |
| Mar 12, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.14 | - | - |
| Mar 11, 2026 | 10.80 | 11.30 | 10.79 | 11.30 | 11.14 | -1.31% | 17,014 |
| Mar 10, 2026 | 11.20 | 11.50 | 10.90 | 11.45 | 11.29 | 0.62% | 9,139 |
| Mar 9, 2026 | 11.00 | 11.50 | 10.80 | 11.38 | 11.22 | -3.56% | 9,890 |
| Mar 8, 2026 | 11.15 | 11.80 | 10.64 | 11.80 | 11.64 | 5.92% | 24,473 |
| Mar 5, 2026 | 10.75 | 11.14 | 10.60 | 11.14 | 10.99 | -1.42% | 11,130 |
| Mar 4, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.14 | - | 54 |
| Mar 3, 2026 | 11.30 | 11.30 | 10.45 | 11.30 | 11.14 | 0.89% | 14,710 |
| Mar 2, 2026 | 10.88 | 11.44 | 10.65 | 11.20 | 11.05 | -0.80% | 40,282 |
| Mar 1, 2026 | 10.60 | 11.29 | 10.53 | 11.29 | 11.13 | 9.61% | 28,015 |
| Feb 26, 2026 | 10.78 | 10.78 | 10.30 | 10.30 | 10.16 | -4.19% | 2,262 |
| Feb 25, 2026 | 10.50 | 10.96 | 10.27 | 10.75 | 10.60 | -1.29% | 12,294 |
| Feb 24, 2026 | 10.89 | 10.89 | 10.89 | 10.89 | 10.74 | - | 203 |
| Feb 23, 2026 | 10.89 | 10.89 | 10.89 | 10.89 | 10.74 | - | - |
| Feb 19, 2026 | 11.00 | 11.00 | 10.89 | 10.89 | 10.74 | 0.83% | 5,940 |
| Feb 18, 2026 | 11.00 | 11.00 | 10.80 | 10.80 | 10.65 | -0.92% | 4,960 |
| Feb 17, 2026 | 10.40 | 10.93 | 10.40 | 10.90 | 10.75 | 1.87% | 69,621 |
| Feb 16, 2026 | 11.20 | 11.20 | 10.20 | 10.70 | 10.55 | -0.93% | 45,206 |
| Feb 15, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.65 | -4.42% | 4,509 |
| Feb 12, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.14 | 0.36% | 360 |
| Feb 11, 2026 | 11.26 | 11.26 | 11.26 | 11.26 | 11.11 | - | 404 |
| Feb 10, 2026 | 11.10 | 11.26 | 11.10 | 11.26 | 11.11 | 0.54% | 2,465 |
| Feb 9, 2026 | 11.42 | 11.50 | 10.88 | 11.20 | 11.05 | 0.45% | 11,727 |
| Feb 8, 2026 | 10.90 | 11.15 | 10.90 | 11.15 | 11.00 | 1.92% | 715 |
| Feb 5, 2026 | 10.99 | 11.06 | 10.84 | 10.94 | 10.79 | 0.18% | 21,205 |
| Feb 4, 2026 | 10.93 | 11.40 | 10.91 | 10.92 | 10.77 | -4.38% | 22,881 |
| Feb 3, 2026 | 10.90 | 11.48 | 10.89 | 11.42 | 11.26 | 0.26% | 69,758 |
| Feb 2, 2026 | 11.38 | 11.39 | 11.38 | 11.39 | 11.23 | 2.15% | 1,925 |
| Feb 1, 2026 | 11.60 | 11.60 | 10.88 | 11.15 | 11.00 | -2.87% | 78,817 |
| Jan 29, 2026 | 11.80 | 11.80 | 10.92 | 11.48 | 11.32 | 2.41% | 9,950 |
| Jan 28, 2026 | 11.21 | 11.21 | 11.21 | 11.21 | 11.06 | 0.90% | 524 |
| Jan 27, 2026 | 10.80 | 11.11 | 10.80 | 11.11 | 10.96 | -1.86% | 14,702 |
| Jan 26, 2026 | 10.70 | 11.33 | 10.65 | 11.32 | 11.16 | 2.91% | 19,916 |
| Jan 25, 2026 | 11.07 | 11.07 | 10.75 | 11.00 | 10.85 | 1.57% | 892 |
| Jan 22, 2026 | 10.83 | 10.83 | 10.83 | 10.83 | 10.68 | -1.55% | 1,825 |
| Jan 21, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 10.85 | 1.85% | 965 |
| Jan 20, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.65 | -0.28% | 2,062 |
| Jan 19, 2026 | 11.22 | 11.22 | 10.83 | 10.83 | 10.68 | -0.18% | 2,136 |
| Jan 18, 2026 | 11.08 | 11.08 | 10.74 | 10.85 | 10.70 | -2.43% | 4,451 |
| Jan 15, 2026 | 11.12 | 11.12 | 11.12 | 11.12 | 10.97 | - | 203 |
| Jan 14, 2026 | 11.33 | 11.33 | 10.82 | 11.12 | 10.97 | 1.09% | 9,934 |
| Jan 13, 2026 | 10.81 | 11.36 | 10.81 | 11.00 | 10.85 | -1.79% | 14,527 |
| Jan 12, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.05 | 3.90% | 590 |
| Jan 11, 2026 | 10.78 | 10.78 | 10.78 | 10.78 | 10.63 | -3.58% | 2,204 |
| Jan 8, 2026 | 10.96 | 11.18 | 10.75 | 11.18 | 11.03 | -1.67% | 11,572 |
| Jan 7, 2026 | 11.37 | 11.37 | 11.37 | 11.37 | 11.21 | - | 130 |
| Jan 6, 2026 | 11.37 | 11.37 | 11.37 | 11.37 | 11.21 | 4.12% | 1,445 |
| Jan 5, 2026 | 11.00 | 11.00 | 10.92 | 10.92 | 10.77 | -4.63% | 2,872 |
| Jan 4, 2026 | 11.24 | 11.80 | 11.24 | 11.45 | 11.29 | 0.44% | 27,169 |
| Jan 1, 2026 | 11.47 | 11.47 | 10.80 | 11.40 | 11.24 | 1.97% | 3,526 |
| Dec 31, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.03 | 3.14% | 959 |
| Dec 30, 2025 | 10.84 | 11.11 | 10.84 | 10.84 | 10.69 | -1.81% | 17,915 |
| Dec 29, 2025 | 11.20 | 11.20 | 11.04 | 11.04 | 10.89 | -8.00% | 2,998 |
| Dec 28, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 11.83 | - | 17 |
| Dec 25, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 11.83 | - | 325 |
| Dec 24, 2025 | 11.43 | 12.00 | 11.43 | 12.00 | 11.83 | - | 7,939 |
| Dec 23, 2025 | 11.35 | 12.00 | 10.90 | 12.00 | 11.83 | 6.19% | 24,682 |
| Dec 22, 2025 | 11.90 | 11.90 | 11.26 | 11.30 | 11.14 | -3.42% | 13,183 |
| Dec 21, 2025 | 11.10 | 12.20 | 11.10 | 11.70 | 11.54 | 4.46% | 91,775 |
| Dec 18, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.05 | - | 798 |
| Dec 17, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.05 | 1.82% | 325 |
| Dec 16, 2025 | 11.21 | 11.21 | 10.59 | 11.00 | 10.85 | 0.09% | 3,887 |
| Dec 15, 2025 | 11.40 | 11.40 | 10.99 | 10.99 | 10.84 | -2.74% | 1,583 |
| Dec 14, 2025 | 11.30 | 11.30 | 10.81 | 11.30 | 11.14 | 3.67% | 3,911 |
| Dec 11, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.75 | - | 17 |
| Dec 10, 2025 | 11.02 | 11.02 | 10.90 | 10.90 | 10.75 | -0.91% | 1,320 |
| Dec 9, 2025 | 10.88 | 11.00 | 10.85 | 11.00 | 10.85 | - | 3,330 |
| Dec 8, 2025 | 10.90 | 11.18 | 10.90 | 11.00 | 10.85 | -1.79% | 7,021 |
| Dec 7, 2025 | 11.00 | 11.20 | 11.00 | 11.20 | 11.05 | 0.72% | 770 |
| Dec 4, 2025 | 11.02 | 11.58 | 10.99 | 11.12 | 10.97 | -1.59% | 11,840 |
| Dec 3, 2025 | 11.40 | 11.49 | 11.01 | 11.30 | 11.14 | 4.53% | 2,946 |
| Dec 2, 2025 | 11.00 | 11.00 | 10.81 | 10.81 | 10.66 | -2.35% | 1,094 |