Munawla Cargo Co. Ltd. (TADAWUL:9571)
Saudi Arabia
· Delayed Price · Currency is SAR 26.00
0.00 (0.00%)
At close: Mar 9, 2026
Munawla Cargo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 8, 2026 | 26.34 | 26.34 | 26.00 | 26.00 | 26.00 | -1.37% | 632 |
| Mar 5, 2026 | 26.58 | 26.58 | 26.36 | 26.36 | 26.36 | 0.61% | 3,110 |
| Mar 4, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - | 4 |
| Mar 3, 2026 | 27.66 | 27.66 | 26.20 | 26.20 | 26.20 | 0.23% | 2,849 |
| Mar 2, 2026 | 26.48 | 26.48 | 26.14 | 26.14 | 26.14 | 0.93% | 2,488 |
| Mar 1, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - | 2 |
| Feb 26, 2026 | 26.72 | 26.72 | 25.90 | 25.90 | 25.90 | -2.26% | 369 |
| Feb 25, 2026 | 27.06 | 27.06 | 26.00 | 26.50 | 26.50 | -4.33% | 11,296 |
| Feb 24, 2026 | 27.32 | 27.70 | 27.32 | 27.70 | 27.70 | 1.47% | 4,054 |
| Feb 23, 2026 | 27.22 | 28.14 | 26.88 | 27.30 | 27.30 | -2.50% | 41,770 |
| Feb 19, 2026 | 27.42 | 29.00 | 27.42 | 28.00 | 28.00 | -0.99% | 7,501 |
| Feb 18, 2026 | 27.80 | 28.62 | 27.34 | 28.28 | 28.28 | 1.36% | 8,080 |
| Feb 17, 2026 | 26.24 | 30.10 | 26.24 | 27.90 | 27.90 | 1.31% | 27,260 |
| Feb 16, 2026 | 27.90 | 27.90 | 27.54 | 27.54 | 27.54 | -4.90% | 635 |
| Feb 15, 2026 | 29.40 | 30.30 | 28.72 | 28.96 | 28.96 | -1.16% | 22,324 |
| Feb 12, 2026 | 28.84 | 30.00 | 28.22 | 29.30 | 29.30 | 7.25% | 16,631 |
| Feb 11, 2026 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | - | 52 |
| Feb 10, 2026 | 28.50 | 30.00 | 27.32 | 27.32 | 27.32 | -2.43% | 4,964 |
| Feb 9, 2026 | 25.00 | 28.68 | 24.80 | 28.00 | 28.00 | 9.29% | 39,745 |
| Feb 8, 2026 | 25.72 | 25.96 | 25.62 | 25.62 | 25.62 | -0.08% | 3,704 |
| Feb 5, 2026 | 25.50 | 26.10 | 24.90 | 25.64 | 25.64 | -2.21% | 35,979 |
| Feb 4, 2026 | 25.28 | 27.50 | 25.28 | 26.22 | 26.22 | 2.02% | 17,064 |
| Feb 3, 2026 | 26.38 | 26.38 | 25.70 | 25.70 | 25.70 | -6.55% | 2,546 |
| Feb 2, 2026 | 27.96 | 27.96 | 25.70 | 27.50 | 27.50 | 4.40% | 2,959 |
| Feb 1, 2026 | 26.68 | 26.68 | 26.34 | 26.34 | 26.34 | -2.44% | 3,883 |
| Jan 29, 2026 | 26.00 | 27.00 | 25.70 | 27.00 | 27.00 | 6.47% | 7,079 |
| Jan 28, 2026 | 25.00 | 27.42 | 25.00 | 25.36 | 25.36 | 1.44% | 7,216 |
| Jan 27, 2026 | 26.32 | 26.32 | 25.00 | 25.00 | 25.00 | -4.80% | 18,248 |
| Jan 26, 2026 | 26.00 | 26.26 | 25.30 | 26.26 | 26.26 | 2.10% | 5,044 |
| Jan 25, 2026 | 26.30 | 26.70 | 25.20 | 25.72 | 25.72 | -1.08% | 7,447 |
| Jan 22, 2026 | 25.50 | 26.00 | 25.08 | 26.00 | 26.00 | 2.93% | 22,375 |
| Jan 21, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | - | 7 |
| Jan 20, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | - | - |
| Jan 19, 2026 | 24.01 | 25.26 | 24.00 | 25.26 | 25.26 | -2.70% | 5,507 |
| Jan 18, 2026 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | - | 20 |
| Jan 15, 2026 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | - | - |
| Jan 14, 2026 | 25.00 | 25.96 | 24.92 | 25.96 | 25.96 | 3.67% | 5,485 |
| Jan 13, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | 1.87% | 830 |
| Jan 12, 2026 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | -4.06% | 604 |
| Jan 11, 2026 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | 2.89% | 100 |
| Jan 8, 2026 | 24.99 | 24.99 | 24.90 | 24.90 | 24.90 | -0.40% | 2,168 |
| Jan 7, 2026 | 25.20 | 27.70 | 25.00 | 25.00 | 25.00 | -0.79% | 13,407 |
| Jan 6, 2026 | 24.54 | 25.20 | 24.40 | 25.20 | 25.20 | 3.58% | 11,063 |
| Jan 5, 2026 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | - | - |
| Jan 4, 2026 | 24.20 | 24.33 | 24.20 | 24.33 | 24.33 | -0.45% | 435 |
| Jan 1, 2026 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | - | - |
| Dec 31, 2025 | 24.70 | 24.70 | 24.44 | 24.44 | 24.44 | -0.73% | 1,176 |
| Dec 30, 2025 | 24.10 | 24.62 | 24.10 | 24.62 | 24.62 | 0.82% | 5,094 |
| Dec 29, 2025 | 24.50 | 24.52 | 24.42 | 24.42 | 24.42 | -2.16% | 3,981 |
| Dec 28, 2025 | 25.12 | 25.12 | 23.84 | 24.96 | 24.96 | -0.16% | 3,505 |
| Dec 25, 2025 | 24.00 | 25.00 | 24.00 | 25.00 | 25.00 | 0.08% | 908 |
| Dec 24, 2025 | 24.70 | 25.00 | 24.70 | 24.98 | 24.98 | 1.38% | 2,031 |
| Dec 23, 2025 | 25.00 | 25.28 | 24.61 | 24.64 | 24.64 | -1.44% | 8,066 |
| Dec 22, 2025 | 24.81 | 25.50 | 24.81 | 25.00 | 25.00 | -3.85% | 6,471 |
| Dec 21, 2025 | 25.20 | 26.00 | 24.30 | 26.00 | 26.00 | 4.00% | 16,256 |
| Dec 18, 2025 | 24.60 | 26.78 | 24.60 | 25.00 | 25.00 | -1.96% | 28,048 |
| Dec 17, 2025 | 24.90 | 25.50 | 24.90 | 25.50 | 25.50 | -2.67% | 511 |
| Dec 16, 2025 | 26.00 | 26.20 | 26.00 | 26.20 | 26.20 | -2.17% | 334 |
| Dec 15, 2025 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | 3.00% | 150 |
| Dec 14, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Dec 11, 2025 | 26.10 | 26.56 | 26.00 | 26.00 | 26.00 | -0.76% | 7,103 |
| Dec 10, 2025 | 26.82 | 26.82 | 26.20 | 26.20 | 26.20 | - | 4,518 |
| Dec 9, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -3.68% | 2,005 |
| Dec 8, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - | 4 |
| Dec 7, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - | - |
| Dec 4, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 4.62% | 187 |
| Dec 3, 2025 | 26.48 | 27.00 | 26.00 | 26.00 | 26.00 | -2.26% | 835 |
| Dec 2, 2025 | 26.70 | 26.70 | 26.60 | 26.60 | 26.60 | -1.12% | 3,016 |
| Dec 1, 2025 | 27.94 | 27.94 | 26.90 | 26.90 | 26.90 | -3.93% | 337 |
| Nov 30, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 2.26% | 256 |
| Nov 27, 2025 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | 1.41% | 101 |
| Nov 26, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Nov 25, 2025 | 27.58 | 27.78 | 27.00 | 27.00 | 27.00 | -3.57% | 3,125 |
| Nov 24, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -0.71% | 318 |
| Nov 23, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - | 65 |
| Nov 20, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - | 70 |
| Nov 19, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - | - |
| Nov 18, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - | 1 |
| Nov 17, 2025 | 28.02 | 28.20 | 28.02 | 28.20 | 28.20 | -4.21% | 758 |
| Nov 16, 2025 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | 5.14% | 461 |
| Nov 13, 2025 | 29.88 | 29.88 | 28.00 | 28.00 | 28.00 | -0.28% | 456 |
| Nov 12, 2025 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | - | 3 |
| Nov 11, 2025 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | - | 105 |
| Nov 10, 2025 | 29.50 | 29.50 | 28.08 | 28.08 | 28.08 | -7.08% | 4,180 |
| Nov 9, 2025 | 30.48 | 30.48 | 30.22 | 30.22 | 30.22 | - | 520 |
| Nov 6, 2025 | 31.26 | 31.26 | 30.22 | 30.22 | 30.22 | -2.64% | 1,210 |
| Nov 5, 2025 | 30.00 | 31.04 | 30.00 | 31.04 | 31.04 | -0.85% | 737 |
| Nov 4, 2025 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | - | 1,016 |
| Nov 3, 2025 | 30.97 | 31.31 | 30.97 | 31.31 | 31.31 | 4.31% | 6,006 |
| Nov 2, 2025 | 31.33 | 31.55 | 30.01 | 30.01 | 30.01 | -2.39% | 3,138 |
| Oct 30, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | - | 72 |
| Oct 29, 2025 | 30.75 | 31.53 | 30.75 | 30.75 | 30.75 | 1.99% | 3,180 |
| Oct 28, 2025 | 30.68 | 30.68 | 30.15 | 30.15 | 30.15 | -4.11% | 246 |
| Oct 27, 2025 | 32.00 | 32.00 | 30.68 | 31.44 | 31.44 | -1.75% | 5,841 |
| Oct 26, 2025 | 29.33 | 32.00 | 28.89 | 32.00 | 32.00 | 9.09% | 9,387 |
| Oct 23, 2025 | 29.87 | 30.64 | 28.91 | 29.33 | 29.33 | -2.05% | 12,623 |
| Oct 22, 2025 | 29.39 | 30.93 | 29.01 | 29.95 | 29.95 | 2.09% | 17,148 |
| Oct 21, 2025 | 29.25 | 29.33 | 28.67 | 29.33 | 29.33 | -2.22% | 2,135 |
| Oct 20, 2025 | 28.80 | 30.00 | 28.80 | 30.00 | 30.00 | 0.90% | 1,593 |
| Oct 19, 2025 | 29.68 | 30.07 | 28.33 | 29.73 | 29.73 | -0.89% | 2,769 |