Molan Steel Company (TADAWUL:9553)
Saudi Arabia
· Delayed Price · Currency is SAR 1.270
-0.020 (-1.55%)
Apr 29, 2026, 3:12 PM AST
Molan Steel Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1.27 | 1.27 | 1.25 | 1.27 | 1.27 | -1.55% | 22,534 |
| Apr 28, 2026 | 1.26 | 1.29 | 1.26 | 1.29 | 1.29 | 2.38% | 11,695 |
| Apr 27, 2026 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | -5.26% | 38,554 |
| Apr 26, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | 1,514 |
| Apr 23, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | 1,601 |
| Apr 22, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 0.76% | 66,131 |
| Apr 21, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -5.71% | 31,878 |
| Apr 20, 2026 | 1.28 | 1.40 | 1.28 | 1.40 | 1.40 | 2.94% | 33,334 |
| Apr 19, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 5.43% | 2,676 |
| Apr 16, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 205 |
| Apr 15, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.77% | 3,001 |
| Apr 14, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -0.76% | 8,003 |
| Apr 13, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Apr 12, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | 1,606 |
| Apr 9, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Apr 8, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | 6,625 |
| Apr 7, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | 1,522 |
| Apr 6, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | 1,009 |
| Apr 5, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.77% | 18,600 |
| Apr 2, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -1.52% | 30,203 |
| Apr 1, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Mar 31, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -7.04% | 72,107 |
| Mar 30, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | 5,501 |
| Mar 29, 2026 | 1.39 | 1.42 | 1.39 | 1.42 | 1.42 | 1.43% | 9,413 |
| Mar 26, 2026 | 1.39 | 1.53 | 1.39 | 1.40 | 1.40 | 3.70% | 84,369 |
| Mar 25, 2026 | 1.28 | 1.42 | 1.28 | 1.35 | 1.35 | 3.85% | 145,219 |
| Mar 24, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Mar 16, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 4.84% | 13,910 |
| Mar 15, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -3.88% | 28,342 |
| Mar 12, 2026 | 1.30 | 1.30 | 1.28 | 1.29 | 1.29 | 5.74% | 40,771 |
| Mar 11, 2026 | 1.25 | 1.26 | 1.22 | 1.22 | 1.22 | 1.67% | 47,834 |
| Mar 10, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -4.00% | 19,229 |
| Mar 9, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 2 |
| Mar 8, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 637 |
| Mar 5, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 236 |
| Mar 4, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | - | 62,990 |
| Mar 3, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -4.58% | 3,347 |
| Mar 2, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | 142 |
| Mar 1, 2026 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | -2.96% | 27,441 |
| Feb 26, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 38 |
| Feb 25, 2026 | 1.33 | 1.35 | 1.33 | 1.35 | 1.35 | -2.17% | 37,503 |
| Feb 24, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -4.83% | 19,086 |
| Feb 23, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 122 |
| Feb 19, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -3.33% | 2,031 |
| Feb 18, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 6 |
| Feb 17, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -0.66% | 2,764 |
| Feb 16, 2026 | 1.54 | 1.54 | 1.51 | 1.51 | 1.51 | -1.95% | 19,795 |
| Feb 15, 2026 | 1.55 | 1.55 | 1.54 | 1.54 | 1.54 | -2.53% | 14,246 |
| Feb 12, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 1.28% | 10,458 |
| Feb 11, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -1.27% | 5,393 |
| Feb 10, 2026 | 1.61 | 1.61 | 1.58 | 1.58 | 1.58 | -1.86% | 10,077 |
| Feb 9, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 2,668 |
| Feb 8, 2026 | 1.69 | 1.69 | 1.61 | 1.61 | 1.61 | -2.42% | 56,451 |
| Feb 5, 2026 | 1.57 | 1.99 | 1.55 | 1.65 | 1.65 | 5.77% | 174,207 |
| Feb 4, 2026 | 1.58 | 1.58 | 1.56 | 1.56 | 1.56 | - | 16,573 |
| Feb 3, 2026 | 1.56 | 1.60 | 1.56 | 1.56 | 1.56 | 0.65% | 256,858 |
| Feb 2, 2026 | 1.53 | 1.84 | 1.52 | 1.55 | 1.55 | -1.90% | 241,944 |
| Feb 1, 2026 | 1.61 | 1.61 | 1.58 | 1.58 | 1.58 | -3.66% | 9,891 |
| Jan 29, 2026 | 1.76 | 1.76 | 1.64 | 1.64 | 1.64 | -4.65% | 52,858 |
| Jan 28, 2026 | 1.64 | 2.10 | 1.64 | 1.72 | 1.72 | -2.27% | 275,355 |
| Jan 27, 2026 | 1.80 | 1.80 | 1.68 | 1.76 | 1.76 | 5.39% | 142,153 |
| Jan 26, 2026 | 1.65 | 2.12 | 1.61 | 1.67 | 1.67 | -2.34% | 233,822 |
| Jan 25, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | 1 |
| Jan 22, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -3.39% | 3,777 |
| Jan 21, 2026 | 1.62 | 2.10 | 1.62 | 1.77 | 1.77 | 1.72% | 155,973 |
| Jan 20, 2026 | 1.68 | 1.74 | 1.68 | 1.74 | 1.74 | -0.57% | 24,971 |
| Jan 19, 2026 | 1.86 | 1.86 | 1.75 | 1.75 | 1.75 | -9.33% | 26,115 |
| Jan 18, 2026 | 1.63 | 2.10 | 1.63 | 1.93 | 1.93 | 19.14% | 147,654 |
| Jan 15, 2026 | 1.71 | 1.71 | 1.62 | 1.62 | 1.62 | -6.36% | 10,679 |
| Jan 14, 2026 | 1.62 | 1.90 | 1.62 | 1.73 | 1.73 | 6.79% | 30,218 |
| Jan 13, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | 2,056 |
| Jan 12, 2026 | 1.80 | 1.88 | 1.59 | 1.62 | 1.62 | -7.95% | 157,385 |
| Jan 11, 2026 | 1.66 | 1.76 | 1.56 | 1.76 | 1.76 | 9.32% | 166,690 |
| Jan 8, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -6.94% | 14,946 |
| Jan 7, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | 26 |
| Jan 6, 2026 | 1.73 | 1.80 | 1.73 | 1.73 | 1.73 | -7.49% | 16,701 |
| Jan 5, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | 12 |
| Jan 4, 2026 | 1.90 | 1.90 | 1.85 | 1.87 | 1.87 | 2.19% | 20,617 |
| Jan 1, 2026 | 1.61 | 1.83 | 1.61 | 1.83 | 1.83 | 24.49% | 117,232 |
| Dec 31, 2025 | 1.41 | 1.70 | 1.41 | 1.47 | 1.47 | 5.00% | 114,909 |
| Dec 30, 2025 | 1.44 | 1.44 | 1.40 | 1.40 | 1.40 | 0.72% | 149,456 |
| Dec 29, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -0.71% | 43,926 |
| Dec 28, 2025 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | -6.67% | 16,403 |
| Dec 25, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -1.32% | 10,067 |
| Dec 24, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Dec 23, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Dec 22, 2025 | 1.51 | 1.52 | 1.51 | 1.52 | 1.52 | -5.00% | 25,380 |
| Dec 21, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 5.26% | 7,312 |
| Dec 18, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -1.30% | 1,997 |
| Dec 17, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | 1,919 |
| Dec 16, 2025 | 1.56 | 1.56 | 1.54 | 1.54 | 1.54 | -1.28% | 94,053 |
| Dec 15, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -0.64% | 95,080 |
| Dec 14, 2025 | 1.60 | 1.60 | 1.57 | 1.57 | 1.57 | -3.68% | 48,916 |
| Dec 11, 2025 | 1.62 | 1.63 | 1.62 | 1.63 | 1.63 | -0.61% | 89,256 |
| Dec 10, 2025 | 1.59 | 1.65 | 1.59 | 1.64 | 1.64 | 5.81% | 226,725 |
| Dec 9, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 100 |
| Dec 8, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 377 |
| Dec 7, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 10 |
| Dec 4, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -2.52% | 3,010 |
| Dec 3, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -0.63% | 11,455 |