Skip to main content
Molan Steel Company (TADAWUL:9553)
Saudi Arabia flag Saudi Arabia · Delayed Price · Currency is SAR
1.250
0.00 (0.00%)
At close: Mar 9, 2026

Molan Steel Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.251.251.251.251.25-2
Mar 8, 20261.251.251.251.251.25-637
Mar 5, 20261.251.251.251.251.25-236
Mar 4, 20261.241.251.241.251.25-62,990
Mar 3, 20261.251.251.251.251.25-4.58%3,347
Mar 2, 20261.311.311.311.311.31-142
Mar 1, 20261.301.311.301.311.31-2.96%27,441
Feb 26, 20261.351.351.351.351.35-38
Feb 25, 20261.331.351.331.351.35-2.17%37,503
Feb 24, 20261.381.381.381.381.38-4.83%19,086
Feb 23, 20261.451.451.451.451.45-122
Feb 19, 20261.451.451.451.451.45-3.33%2,031
Feb 18, 20261.501.501.501.501.50-6
Feb 17, 20261.501.501.501.501.50-0.66%2,764
Feb 16, 20261.541.541.511.511.51-1.95%19,795
Feb 15, 20261.551.551.541.541.54-2.53%14,246
Feb 12, 20261.581.581.581.581.581.28%10,458
Feb 11, 20261.561.561.561.561.56-1.27%5,393
Feb 10, 20261.611.611.581.581.58-1.86%10,077
Feb 9, 20261.611.611.611.611.61-2,668
Feb 8, 20261.691.691.611.611.61-2.42%56,451
Feb 5, 20261.571.991.551.651.655.77%174,207
Feb 4, 20261.581.581.561.561.56-16,573
Feb 3, 20261.561.601.561.561.560.65%256,858
Feb 2, 20261.531.841.521.551.55-1.90%241,944
Feb 1, 20261.611.611.581.581.58-3.66%9,891
Jan 29, 20261.761.761.641.641.64-4.65%52,858
Jan 28, 20261.642.101.641.721.72-2.27%275,355
Jan 27, 20261.801.801.681.761.765.39%142,153
Jan 26, 20261.652.121.611.671.67-2.34%233,822
Jan 25, 20261.711.711.711.711.71-1
Jan 22, 20261.711.711.711.711.71-3.39%3,777
Jan 21, 20261.622.101.621.771.771.72%155,973
Jan 20, 20261.681.741.681.741.74-0.57%24,971
Jan 19, 20261.861.861.751.751.75-9.33%26,115
Jan 18, 20261.632.101.631.931.9319.14%147,654
Jan 15, 20261.711.711.621.621.62-6.36%10,679
Jan 14, 20261.621.901.621.731.736.79%30,218
Jan 13, 20261.621.621.621.621.62-2,056
Jan 12, 20261.801.881.591.621.62-7.95%157,385
Jan 11, 20261.661.761.561.761.769.32%166,690
Jan 8, 20261.611.611.611.611.61-6.94%14,946
Jan 7, 20261.731.731.731.731.73-26
Jan 6, 20261.731.801.731.731.73-7.49%16,701
Jan 5, 20261.871.871.871.871.87-12
Jan 4, 20261.901.901.851.871.872.19%20,617
Jan 1, 20261.611.831.611.831.8324.49%117,232
Dec 31, 20251.411.701.411.471.475.00%114,909
Dec 30, 20251.441.441.401.401.400.72%149,456
Dec 29, 20251.391.391.391.391.39-0.71%43,926
Dec 28, 20251.421.421.401.401.40-6.67%16,403
Dec 25, 20251.501.501.501.501.50-1.32%10,067
Dec 24, 20251.521.521.521.521.52--
Dec 23, 20251.521.521.521.521.52--
Dec 22, 20251.511.521.511.521.52-5.00%25,380
Dec 21, 20251.601.601.601.601.605.26%7,312
Dec 18, 20251.521.521.521.521.52-1.30%1,997
Dec 17, 20251.541.541.541.541.54-1,919
Dec 16, 20251.561.561.541.541.54-1.28%94,053
Dec 15, 20251.561.561.561.561.56-0.64%95,080
Dec 14, 20251.601.601.571.571.57-3.68%48,916
Dec 11, 20251.621.631.621.631.63-0.61%89,256
Dec 10, 20251.591.651.591.641.645.81%226,725
Dec 9, 20251.551.551.551.551.55-100
Dec 8, 20251.551.551.551.551.55-377
Dec 7, 20251.551.551.551.551.55-10
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