Marble Design Factory Company (TADAWUL:9575)
Saudi Arabia
· Delayed Price · Currency is SAR 6.46
+0.36 (5.90%)
Dec 4, 2025, 2:53 PM AST
TADAWUL:9575 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 6.20 | 6.46 | 5.99 | 6.46 | 6.46 | 5.90% | 29,221 |
| Dec 3, 2025 | 5.99 | 6.10 | 5.76 | 6.10 | 6.10 | 3.74% | 116,019 |
| Dec 2, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - | 11 |
| Dec 1, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - | - |
| Nov 30, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - | 166 |
| Nov 27, 2025 | 5.84 | 5.88 | 5.84 | 5.88 | 5.88 | 2.51% | 2,125 |
| Nov 26, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - | - |
| Nov 25, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - | 487 |
| Nov 24, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - | 1 |
| Nov 23, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - | 250 |
| Nov 20, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - | - |
| Nov 19, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - | - |
| Nov 18, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - | - |
| Nov 17, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - | 1 |
| Nov 16, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - | - |
| Nov 13, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - | - |
| Nov 12, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - | 15 |
| Nov 11, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - | - |
| Nov 10, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - | - |
| Nov 9, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - | 100 |
| Nov 6, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - | - |
| Nov 5, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - | - |
| Nov 4, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - | 60 |
| Nov 3, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - | - |
| Nov 2, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - | - |
| Oct 30, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - | - |
| Oct 29, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - | 7 |
| Oct 28, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - | - |
| Oct 27, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - | - |
| Oct 26, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - | - |
| Oct 23, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - | - |
| Oct 22, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - | - |
| Oct 21, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - | - |
| Oct 20, 2025 | 5.78 | 5.78 | 5.74 | 5.74 | 5.74 | - | 6,466 |
| Oct 19, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - | 186 |
| Oct 16, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - | - |
| Oct 15, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - | - |
| Oct 14, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - | - |
| Oct 13, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - | - |
| Oct 12, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - | - |
| Oct 9, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - | - |
| Oct 8, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - | 162 |
| Oct 7, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - | - |
| Oct 6, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - | - |
| Oct 5, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - | 112 |
| Oct 2, 2025 | 5.76 | 5.76 | 5.74 | 5.74 | 5.74 | -4.40% | 4,652 |
| Oct 1, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 177 |
| Sep 30, 2025 | 5.98 | 6.00 | 5.80 | 6.00 | 6.00 | 0.67% | 34,837 |
| Sep 29, 2025 | 5.98 | 5.98 | 5.96 | 5.96 | 5.96 | -0.40% | 30,817 |
| Sep 28, 2025 | 5.97 | 5.98 | 5.97 | 5.98 | 5.98 | 0.40% | 38,755 |
| Sep 25, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 0.68% | 3,847 |
| Sep 24, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | -1.07% | 1,376 |
| Sep 22, 2025 | 5.88 | 5.98 | 5.80 | 5.98 | 5.98 | 0.13% | 26,325 |
| Sep 21, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 3.03% | 1,250 |
| Sep 18, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Sep 17, 2025 | 5.82 | 5.82 | 5.80 | 5.80 | 5.80 | -0.41% | 7,816 |
| Sep 16, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 0.28% | 3,730 |
| Sep 15, 2025 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | - | - |
| Sep 14, 2025 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | - | 1,351 |
| Sep 11, 2025 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | 0.83% | 1,898 |
| Sep 10, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | -0.83% | 62,712 |
| Sep 9, 2025 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | - | 1,506 |
| Sep 8, 2025 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | - | 6 |
| Sep 7, 2025 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | -2.81% | 446 |
| Sep 4, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - | - |
| Sep 3, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - | - |
| Sep 2, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - | 3 |
| Sep 1, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - | - |
| Aug 31, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - | - |
| Aug 28, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - | - |
| Aug 27, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - | 6 |
| Aug 26, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - | 11 |
| Aug 25, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - | 16 |
| Aug 24, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - | - |
| Aug 21, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - | - |
| Aug 20, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - | - |
| Aug 19, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - | - |
| Aug 18, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - | - |
| Aug 17, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - | 31 |
| Aug 14, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 1.22% | 2,867 |
| Aug 13, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Aug 12, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Aug 11, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Aug 10, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Aug 7, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -0.27% | 1,500 |
| Aug 6, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | - | - |
| Aug 5, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | - | - |
| Aug 4, 2025 | 5.98 | 5.98 | 5.92 | 5.92 | 5.92 | 2.07% | 3,125 |
| Aug 3, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Jul 31, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Jul 30, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Jul 29, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 13,500 |
| Jul 28, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 175 |
| Jul 27, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Jul 24, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 11 |
| Jul 23, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 31 |
| Jul 22, 2025 | 5.84 | 5.84 | 5.80 | 5.80 | 5.80 | -1.36% | 1,875 |
| Jul 21, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - | - |
| Jul 20, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - | - |
| Jul 17, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - | - |