Skip to main content
Munawla Cargo Co. Ltd. (TADAWUL:9571)
Saudi Arabia flag Saudi Arabia · Delayed Price · Currency is SAR
22.75
+0.65 (2.94%)
Apr 29, 2026, 3:11 PM AST

Munawla Cargo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202621.7823.9021.4022.7522.752.94%61,137
Apr 28, 202622.4623.8322.0222.1022.10-0.81%37,666
Apr 27, 202622.1722.2822.1722.2822.28-3.80%1,228
Apr 26, 202622.5023.1621.4623.1623.168.48%6,116
Apr 23, 202621.9921.9921.3521.3521.35-2.11%6,220
Apr 22, 202622.9623.1521.8121.8121.81-7.39%15,487
Apr 21, 202623.5523.5523.5523.5523.55-6
Apr 20, 202623.5023.5523.5023.5523.550.64%1,023
Apr 19, 202623.7023.7023.4023.4023.40-1,399
Apr 16, 202623.5023.6023.2023.4023.400.52%3,752
Apr 15, 202624.0224.0223.1023.2823.28-3.12%13,547
Apr 14, 202624.0324.0324.0324.0324.03-0.29%821
Apr 13, 202624.1024.4524.0024.1024.10-3.21%9,735
Apr 12, 202624.9024.9024.9024.9024.90-11
Apr 9, 202624.9024.9024.9024.9024.90-47
Apr 8, 202624.9024.9024.9024.9024.90-57
Apr 7, 202624.8224.9024.2124.9024.90-4.30%8,322
Apr 6, 202624.2026.0224.2026.0226.022.76%6,890
Apr 5, 202626.0826.0824.7925.3225.32-2.99%7,311
Apr 2, 202626.1028.7026.1026.1026.103.16%653
Apr 1, 202626.0026.6625.0025.3025.30-5.03%11,921
Mar 31, 202626.6426.6426.6426.6426.64-495
Mar 30, 202626.2026.7626.2026.6426.64-3.41%9,624
Mar 29, 202627.5827.5827.5827.5827.583.30%541
Mar 26, 202626.7026.7026.7026.7026.70-239
Mar 25, 202626.6626.7026.6026.7026.703.25%1,251
Mar 24, 202625.8625.8625.8625.8625.86-50
Mar 16, 202625.8625.8625.8625.8625.86--
Mar 15, 202625.8625.8625.8625.8625.86--
Mar 12, 202625.8625.8625.8625.8625.86--
Mar 11, 202625.8625.8625.8625.8625.86-0.54%490
Mar 10, 202626.0026.0026.0026.0026.00-41
Mar 9, 202626.0026.0026.0026.0026.00--
Mar 8, 202626.3426.3426.0026.0026.00-1.37%632
Mar 5, 202626.5826.5826.3626.3626.360.61%3,110
Mar 4, 202626.2026.2026.2026.2026.20-4
Mar 3, 202627.6627.6626.2026.2026.200.23%2,849
Mar 2, 202626.4826.4826.1426.1426.140.93%2,488
Mar 1, 202625.9025.9025.9025.9025.90-2
Feb 26, 202626.7226.7225.9025.9025.90-2.26%369
Feb 25, 202627.0627.0626.0026.5026.50-4.33%11,296
Feb 24, 202627.3227.7027.3227.7027.701.47%4,054
Feb 23, 202627.2228.1426.8827.3027.30-2.50%41,770
Feb 19, 202627.4229.0027.4228.0028.00-0.99%7,501
Feb 18, 202627.8028.6227.3428.2828.281.36%8,080
Feb 17, 202626.2430.1026.2427.9027.901.31%27,260
Feb 16, 202627.9027.9027.5427.5427.54-4.90%635
Feb 15, 202629.4030.3028.7228.9628.96-1.16%22,324
Feb 12, 202628.8430.0028.2229.3029.307.25%16,631
Feb 11, 202627.3227.3227.3227.3227.32-52
Feb 10, 202628.5030.0027.3227.3227.32-2.43%4,964
Feb 9, 202625.0028.6824.8028.0028.009.29%39,745
Feb 8, 202625.7225.9625.6225.6225.62-0.08%3,704
Feb 5, 202625.5026.1024.9025.6425.64-2.21%35,979
Feb 4, 202625.2827.5025.2826.2226.222.02%17,064
Feb 3, 202626.3826.3825.7025.7025.70-6.55%2,546
Feb 2, 202627.9627.9625.7027.5027.504.40%2,959
Feb 1, 202626.6826.6826.3426.3426.34-2.44%3,883
Jan 29, 202626.0027.0025.7027.0027.006.47%7,079
Jan 28, 202625.0027.4225.0025.3625.361.44%7,216
Jan 27, 202626.3226.3225.0025.0025.00-4.80%18,248
Jan 26, 202626.0026.2625.3026.2626.262.10%5,044
Jan 25, 202626.3026.7025.2025.7225.72-1.08%7,447
Jan 22, 202625.5026.0025.0826.0026.002.93%22,375
Jan 21, 202625.2625.2625.2625.2625.26-7
Jan 20, 202625.2625.2625.2625.2625.26--
Jan 19, 202624.0125.2624.0025.2625.26-2.70%5,507
Jan 18, 202625.9625.9625.9625.9625.96-20
Jan 15, 202625.9625.9625.9625.9625.96--
Jan 14, 202625.0025.9624.9225.9625.963.67%5,485
Jan 13, 202625.0425.0425.0425.0425.041.87%830
Jan 12, 202624.5824.5824.5824.5824.58-4.06%604
Jan 11, 202625.6225.6225.6225.6225.622.89%100
Jan 8, 202624.9924.9924.9024.9024.90-0.40%2,168
Jan 7, 202625.2027.7025.0025.0025.00-0.79%13,407
Jan 6, 202624.5425.2024.4025.2025.203.58%11,063
Jan 5, 202624.3324.3324.3324.3324.33--
Jan 4, 202624.2024.3324.2024.3324.33-0.45%435
Jan 1, 202624.4424.4424.4424.4424.44--
Dec 31, 202524.7024.7024.4424.4424.44-0.73%1,176
Dec 30, 202524.1024.6224.1024.6224.620.82%5,094
Dec 29, 202524.5024.5224.4224.4224.42-2.16%3,981
Dec 28, 202525.1225.1223.8424.9624.96-0.16%3,505
Dec 25, 202524.0025.0024.0025.0025.000.08%908
Dec 24, 202524.7025.0024.7024.9824.981.38%2,031
Dec 23, 202525.0025.2824.6124.6424.64-1.44%8,066
Dec 22, 202524.8125.5024.8125.0025.00-3.85%6,471
Dec 21, 202525.2026.0024.3026.0026.004.00%16,256
Dec 18, 202524.6026.7824.6025.0025.00-1.96%28,048
Dec 17, 202524.9025.5024.9025.5025.50-2.67%511
Dec 16, 202526.0026.2026.0026.2026.20-2.17%334
Dec 15, 202526.7826.7826.7826.7826.783.00%150
Dec 14, 202526.0026.0026.0026.0026.00--
Dec 11, 202526.1026.5626.0026.0026.00-0.76%7,103
Dec 10, 202526.8226.8226.2026.2026.20-4,518
Dec 9, 202526.2026.2026.2026.2026.20-3.68%2,005
Dec 8, 202527.2027.2027.2027.2027.20-4
Dec 7, 202527.2027.2027.2027.2027.20--
Dec 4, 202527.2027.2027.2027.2027.204.62%187
Dec 3, 202526.4827.0026.0026.0026.00-2.26%835