Munawla Cargo Co. Ltd. (TADAWUL:9571)
Saudi Arabia
· Delayed Price · Currency is SAR 27.20
+1.20 (4.62%)
At close: Dec 4, 2025
Munawla Cargo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 16, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 210 |
| Oct 15, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 993 |
| Oct 14, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -0.13% | 1,128 |
| Oct 13, 2025 | 31.51 | 31.51 | 30.00 | 30.04 | 30.04 | -1.01% | 5,216 |
| Oct 12, 2025 | 28.67 | 31.12 | 28.67 | 30.35 | 30.35 | 1.52% | 3,149 |
| Oct 9, 2025 | 28.95 | 29.89 | 28.95 | 29.89 | 29.89 | 2.42% | 2,324 |
| Oct 8, 2025 | 27.25 | 29.19 | 27.25 | 29.19 | 29.19 | -1.13% | 989 |
| Oct 7, 2025 | 30.00 | 30.00 | 29.52 | 29.52 | 29.52 | 1.79% | 4,406 |
| Oct 6, 2025 | 29.71 | 31.13 | 29.00 | 29.00 | 29.00 | -3.25% | 15,681 |
| Oct 5, 2025 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | - | 261 |
| Oct 2, 2025 | 31.00 | 32.33 | 29.97 | 29.97 | 29.97 | -3.31% | 7,736 |
| Oct 1, 2025 | 32.00 | 32.00 | 30.81 | 31.00 | 31.00 | -2.64% | 3,494 |
| Sep 30, 2025 | 32.60 | 32.60 | 31.84 | 31.84 | 31.84 | -0.50% | 5,354 |
| Sep 29, 2025 | 31.40 | 33.33 | 31.40 | 32.00 | 32.00 | -0.50% | 13,187 |
| Sep 28, 2025 | 32.52 | 33.33 | 30.84 | 32.16 | 32.16 | 0.42% | 12,111 |
| Sep 25, 2025 | 32.32 | 32.67 | 32.03 | 32.03 | 32.03 | 0.04% | 1,818 |
| Sep 24, 2025 | 32.39 | 32.39 | 32.00 | 32.01 | 32.01 | 1.31% | 1,251 |
| Sep 22, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -1.25% | 273 |
| Sep 21, 2025 | 33.00 | 33.00 | 31.81 | 32.00 | 32.00 | -5.88% | 2,880 |
| Sep 18, 2025 | 31.93 | 34.63 | 31.93 | 34.00 | 33.50 | 10.39% | 23,307 |
| Sep 17, 2025 | 30.35 | 30.35 | 30.35 | 30.80 | 30.35 | - | - |
| Sep 16, 2025 | 30.36 | 32.20 | 30.36 | 30.80 | 30.35 | -2.74% | 10,808 |
| Sep 15, 2025 | 31.27 | 31.67 | 31.20 | 31.67 | 31.20 | 6.89% | 2,268 |
| Sep 14, 2025 | 29.04 | 29.73 | 28.03 | 29.63 | 29.19 | -1.98% | 5,609 |
| Sep 11, 2025 | 29.29 | 31.65 | 28.97 | 30.23 | 29.78 | 0.27% | 9,539 |
| Sep 10, 2025 | 29.70 | 29.70 | 29.70 | 30.15 | 29.70 | - | - |
| Sep 9, 2025 | 30.76 | 31.67 | 30.15 | 30.15 | 29.70 | -2.75% | 11,913 |
| Sep 8, 2025 | 31.33 | 32.07 | 30.44 | 31.00 | 30.54 | 0.43% | 11,240 |
| Sep 7, 2025 | 32.41 | 32.43 | 30.87 | 30.87 | 30.41 | 4.70% | 2,778 |
| Sep 4, 2025 | 29.32 | 29.48 | 29.32 | 29.48 | 29.05 | -0.50% | 1,311 |
| Sep 3, 2025 | 29.19 | 29.19 | 29.19 | 29.63 | 29.19 | - | - |
| Sep 2, 2025 | 29.48 | 29.63 | 29.48 | 29.63 | 29.19 | -1.24% | 773 |
| Sep 1, 2025 | 31.00 | 31.00 | 30.00 | 30.00 | 29.56 | -0.22% | 584 |
| Aug 31, 2025 | 30.12 | 30.15 | 30.07 | 30.07 | 29.62 | - | 1,139 |
| Aug 28, 2025 | 30.67 | 30.67 | 30.01 | 30.07 | 29.62 | 3.82% | 3,962 |
| Aug 27, 2025 | 29.33 | 29.45 | 28.96 | 28.96 | 28.53 | 0.88% | 2,345 |
| Aug 26, 2025 | 28.71 | 28.71 | 28.71 | 28.71 | 28.28 | - | 1,425 |
| Aug 25, 2025 | 28.95 | 28.95 | 28.71 | 28.71 | 28.28 | -3.02% | 971 |
| Aug 24, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.16 | 0.77% | 648 |
| Aug 21, 2025 | 29.65 | 29.65 | 29.37 | 29.37 | 28.94 | -5.25% | 2,081 |
| Aug 20, 2025 | 29.67 | 31.00 | 29.67 | 31.00 | 30.54 | 4.63% | 1,928 |
| Aug 19, 2025 | 29.67 | 29.73 | 29.63 | 29.63 | 29.19 | -0.13% | 1,505 |
| Aug 18, 2025 | 29.67 | 29.67 | 29.67 | 29.67 | 29.23 | -1.11% | 149 |
| Aug 17, 2025 | 30.04 | 30.04 | 30.00 | 30.00 | 29.56 | -4.05% | 2,394 |
| Aug 14, 2025 | 31.27 | 31.27 | 31.27 | 31.27 | 30.81 | -0.21% | 458 |
| Aug 13, 2025 | 29.33 | 31.39 | 29.33 | 31.33 | 30.87 | 9.05% | 14,076 |
| Aug 12, 2025 | 27.80 | 28.73 | 27.69 | 28.73 | 28.31 | 2.13% | 4,251 |
| Aug 11, 2025 | 28.60 | 28.67 | 28.13 | 28.13 | 27.72 | -4.09% | 2,706 |
| Aug 10, 2025 | 29.33 | 29.33 | 29.33 | 29.33 | 28.90 | 0.69% | 245 |
| Aug 7, 2025 | 29.13 | 29.13 | 29.13 | 29.13 | 28.70 | - | 609 |
| Aug 6, 2025 | 29.13 | 29.13 | 29.13 | 29.13 | 28.70 | - | 200 |
| Aug 5, 2025 | 29.33 | 29.33 | 29.13 | 29.13 | 28.70 | -1.93% | 1,479 |
| Aug 4, 2025 | 30.35 | 30.35 | 29.71 | 29.71 | 29.27 | 0.23% | 2,493 |
| Aug 3, 2025 | 29.64 | 29.64 | 29.64 | 29.64 | 29.20 | 1.93% | 341 |
| Jul 31, 2025 | 28.65 | 28.65 | 28.65 | 29.08 | 28.65 | - | - |
| Jul 30, 2025 | 29.28 | 29.28 | 29.08 | 29.08 | 28.65 | -0.86% | 2,355 |
| Jul 29, 2025 | 28.90 | 28.90 | 28.90 | 29.33 | 28.90 | - | - |
| Jul 28, 2025 | 29.33 | 29.33 | 29.33 | 29.33 | 28.90 | -0.50% | 371 |
| Jul 27, 2025 | 30.00 | 30.00 | 29.48 | 29.48 | 29.05 | -1.73% | 1,548 |
| Jul 24, 2025 | 29.48 | 30.00 | 29.09 | 30.00 | 29.56 | 1.12% | 10,197 |
| Jul 23, 2025 | 29.33 | 29.67 | 28.60 | 29.67 | 29.23 | 1.14% | 21,452 |
| Jul 22, 2025 | 30.00 | 30.00 | 29.13 | 29.33 | 28.90 | -5.78% | 8,528 |
| Jul 21, 2025 | 30.56 | 31.13 | 30.33 | 31.13 | 30.68 | 1.52% | 11,996 |
| Jul 20, 2025 | 31.67 | 32.20 | 30.33 | 30.67 | 30.22 | -4.76% | 25,995 |
| Jul 17, 2025 | 32.32 | 32.32 | 32.17 | 32.20 | 31.73 | 0.21% | 1,349 |