Skip to main content
Molan Steel Company (TADAWUL:9553)
Saudi Arabia flag Saudi Arabia · Delayed Price · Currency is SAR
1.550
-0.040 (-2.52%)
Dec 4, 2025, 2:52 PM AST

Molan Steel Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20251.551.551.551.551.55-2.52%3,010
Dec 3, 20251.591.591.591.591.59-0.63%11,455
Dec 2, 20251.601.601.601.601.60-9
Dec 1, 20251.601.601.601.601.60-3
Nov 30, 20251.601.601.601.601.600.63%4,125
Nov 27, 20251.591.591.591.591.59-1,960
Nov 26, 20251.591.591.591.591.59-501
Nov 25, 20251.551.591.551.591.59-3.05%22,036
Nov 24, 20251.641.641.641.641.64-490
Nov 23, 20251.641.641.641.641.64-1,510
Nov 20, 20251.641.641.641.641.64-2.96%16,004
Nov 19, 20251.771.771.691.691.69-2.31%83,382
Nov 18, 20251.791.791.731.731.73-5.46%44,074
Nov 17, 20251.831.831.831.831.83-7,654
Nov 16, 20251.831.831.831.831.83-4.69%27,470
Nov 13, 20251.921.921.921.921.92-26
Nov 12, 20251.921.921.921.921.922.13%3,659
Nov 11, 20251.881.881.881.881.88-540
Nov 10, 20251.871.881.801.881.881.08%19,692
Nov 9, 20251.951.951.861.861.860.54%3,949
Nov 6, 20251.851.851.851.851.85-2.63%1,621
Nov 5, 20251.901.901.901.901.90-1
Nov 4, 20251.901.901.901.901.90-1.55%3,000
Nov 3, 20251.931.931.931.931.93--
Nov 2, 20251.931.931.931.931.93-11
Oct 30, 20251.931.931.931.931.93-94
Oct 29, 20251.931.931.931.931.93-1,177
Oct 28, 20251.931.931.931.931.93-3.50%1,500
Oct 27, 20252.002.002.002.002.00-19
Oct 26, 20252.002.002.002.002.00-0.99%10,550
Oct 23, 20252.022.022.022.022.02-2,306
Oct 22, 20252.022.022.022.022.02-24
Oct 21, 20252.022.022.022.022.02-1,696
Oct 20, 20252.032.032.022.022.02-3.81%19,871
Oct 19, 20252.102.102.102.102.100.48%12,000
Oct 16, 20252.112.112.092.092.09-2.79%12,357
Oct 15, 20252.102.152.092.152.15-0.92%23,000
Oct 14, 20252.082.172.082.172.17-2.69%22,555
Oct 13, 20252.232.232.232.232.23-2,319
Oct 12, 20252.172.232.172.232.234.69%25,827
Oct 9, 20252.132.132.132.132.13-1.84%23,513
Oct 8, 20252.172.172.172.172.17-4,194
Oct 7, 20252.172.172.172.172.17-1,679
Oct 6, 20252.172.172.142.172.17-67,707
Oct 5, 20252.052.172.052.172.173.83%117,354
Oct 2, 20252.092.092.092.092.091.95%15,944
Oct 1, 20252.052.052.052.052.05--
Sep 30, 20252.032.052.032.052.050.99%12,505
Sep 29, 20252.032.032.032.032.03-5
Sep 28, 20252.032.032.032.032.03--
Sep 25, 20252.082.082.032.032.03-1.93%54,717
Sep 24, 20252.042.082.042.072.074.55%281,480
Sep 22, 20251.981.981.981.981.98-1.00%41,511
Sep 21, 20251.902.001.902.002.000.50%51,008
Sep 18, 20251.991.991.991.991.99-0.50%40,915
Sep 17, 20251.832.001.832.002.007.53%402,129
Sep 16, 20251.801.861.801.861.863.33%27,589
Sep 15, 20251.901.901.771.801.80-1.10%90,990
Sep 14, 20251.821.821.821.821.821.11%29,817
Sep 11, 20251.771.801.771.801.80-2.17%14,805
Sep 10, 20251.771.841.751.841.842.22%35,343
Sep 9, 20251.851.851.801.801.80-2.70%18,851
Sep 8, 20251.911.911.851.851.85-1.07%62,441
Sep 7, 20251.871.871.871.871.872.19%2,494
Sep 4, 20251.831.831.831.831.83-4.19%15,711
Sep 3, 20251.871.911.851.911.91-3.54%51,100
Sep 2, 20251.821.981.821.981.989.39%25,409
Sep 1, 20251.851.871.811.811.81-3.72%88,522
Aug 31, 20251.881.881.881.881.88-1,596
Aug 28, 20251.881.881.881.881.884.44%7,290
Aug 27, 20251.801.801.801.801.800.56%20,033
Aug 26, 20251.811.811.791.791.79-0.56%14,114
Aug 25, 20251.911.911.801.801.80-1.64%29,466
Aug 24, 20251.901.901.831.831.83-1.08%35,410
Aug 21, 20251.851.851.851.851.85-3.14%14,608
Aug 20, 20251.921.941.901.911.91-2.05%34,019
Aug 19, 20251.981.981.921.951.95-1.02%41,578
Aug 18, 20252.002.001.971.971.97-2.48%26,407
Aug 17, 20252.052.072.022.022.020.50%53,350
Aug 14, 20252.042.132.002.012.01-1.47%83,534
Aug 13, 20252.042.042.042.042.041.49%26,413
Aug 12, 20252.002.041.982.012.01-14,476
Aug 11, 20252.302.302.002.012.01-5.19%113,949
Aug 10, 20252.182.182.122.122.12-2.30%100,443
Aug 7, 20252.172.172.172.172.17--
Aug 6, 20252.212.232.172.172.17-1.81%35,872
Aug 5, 20252.272.272.172.212.21-42,743
Aug 4, 20252.202.212.182.212.21-3.07%34,580
Aug 3, 20252.342.342.282.282.28-2.15%39,866
Jul 31, 20252.332.332.332.332.33-9.34%14,226
Jul 30, 20252.252.572.162.572.5714.22%18,001
Jul 29, 20252.272.272.252.252.25-5.46%12,905
Jul 28, 20252.382.382.382.382.38-6
Jul 27, 20252.382.382.382.382.38-9,009
Jul 24, 20252.382.382.382.382.38-151
Jul 23, 20252.382.382.382.382.38-2,422
Jul 22, 20252.412.412.312.382.38-1.65%50,357
Jul 21, 20252.422.432.402.422.42-1.22%56,338
Jul 20, 20252.452.452.452.452.45-1,242
Jul 17, 20252.452.452.452.452.45-50