Marble Design Factory Company (TADAWUL:9575)
Saudi Arabia
· Delayed Price · Currency is SAR 6.50
0.00 (0.00%)
Apr 28, 2026, 10:05 AM AST
TADAWUL:9575 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 1,111 |
| Apr 27, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 5 |
| Apr 26, 2026 | 6.70 | 6.70 | 6.50 | 6.50 | 6.50 | -2.99% | 4,498 |
| Apr 23, 2026 | 6.48 | 6.70 | 6.48 | 6.70 | 6.70 | 1.52% | 13,629 |
| Apr 22, 2026 | 6.50 | 6.60 | 6.50 | 6.60 | 6.60 | - | 19,767 |
| Apr 21, 2026 | 6.35 | 6.60 | 6.35 | 6.60 | 6.60 | 3.94% | 10,003 |
| Apr 20, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| Apr 19, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | 2,074 |
| Apr 16, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| Apr 15, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -0.78% | 800 |
| Apr 14, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | 197 |
| Apr 13, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Apr 12, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Apr 9, 2026 | 6.50 | 6.50 | 6.40 | 6.40 | 6.40 | 0.79% | 9,852 |
| Apr 8, 2026 | 6.50 | 6.50 | 6.35 | 6.35 | 6.35 | -2.31% | 8,576 |
| Apr 7, 2026 | 6.01 | 6.50 | 6.01 | 6.50 | 6.50 | 10.17% | 21,950 |
| Apr 6, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Apr 5, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -1.67% | 1,995 |
| Apr 2, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 609 |
| Apr 1, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Mar 31, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Mar 30, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Mar 29, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 5 |
| Mar 26, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Mar 25, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Mar 24, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Mar 16, 2026 | 6.30 | 6.30 | 6.00 | 6.00 | 6.00 | 0.17% | 15,846 |
| Mar 15, 2026 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - | - |
| Mar 12, 2026 | 5.98 | 5.99 | 5.98 | 5.99 | 5.99 | 2.39% | 2,025 |
| Mar 11, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Mar 10, 2026 | 5.70 | 5.90 | 5.70 | 5.85 | 5.85 | 0.86% | 3,987 |
| Mar 9, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Mar 8, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Mar 5, 2026 | 5.90 | 5.90 | 5.80 | 5.80 | 5.80 | - | 2,622 |
| Mar 4, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Mar 3, 2026 | 5.70 | 5.85 | 5.70 | 5.80 | 5.80 | - | 3,600 |
| Mar 2, 2026 | 5.88 | 5.88 | 5.80 | 5.80 | 5.80 | -3.17% | 4,455 |
| Mar 1, 2026 | 5.70 | 5.99 | 5.67 | 5.99 | 5.99 | 2.39% | 5,820 |
| Feb 26, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Feb 25, 2026 | 5.85 | 5.85 | 5.80 | 5.85 | 5.85 | 1.92% | 4,581 |
| Feb 24, 2026 | 5.78 | 5.78 | 5.74 | 5.74 | 5.74 | -1.03% | 2,700 |
| Feb 23, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -1.36% | 1,346 |
| Feb 19, 2026 | 5.82 | 5.88 | 5.82 | 5.88 | 5.88 | 0.51% | 2,305 |
| Feb 18, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -0.51% | 1,340 |
| Feb 17, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | -1.51% | 1,434 |
| Feb 16, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - | - |
| Feb 15, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - | 1 |
| Feb 12, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - | - |
| Feb 11, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - | 17 |
| Feb 10, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - | - |
| Feb 9, 2026 | 6.00 | 6.00 | 5.97 | 5.97 | 5.97 | -0.50% | 1,194 |
| Feb 8, 2026 | 5.80 | 6.00 | 5.70 | 6.00 | 6.00 | 2.04% | 5,656 |
| Feb 5, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - | - |
| Feb 4, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - | - |
| Feb 3, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 1.38% | 1,001 |
| Feb 2, 2026 | 5.90 | 5.90 | 5.80 | 5.80 | 5.80 | -2.85% | 3,003 |
| Feb 1, 2026 | 6.00 | 6.00 | 5.97 | 5.97 | 5.97 | -0.50% | 1,263 |
| Jan 29, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Jan 28, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 70 |
| Jan 27, 2026 | 5.98 | 6.00 | 5.98 | 6.00 | 6.00 | 3.45% | 4,801 |
| Jan 26, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 30 |
| Jan 25, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Jan 22, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 208 |
| Jan 21, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Jan 20, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Jan 19, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 138 |
| Jan 18, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Jan 15, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -1.36% | 2,228 |
| Jan 14, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - | 202 |
| Jan 13, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - | - |
| Jan 12, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - | 113 |
| Jan 11, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - | 113 |
| Jan 8, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - | - |
| Jan 7, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - | - |
| Jan 6, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - | - |
| Jan 5, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - | - |
| Jan 4, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - | 342 |
| Jan 1, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 1.38% | 659 |
| Dec 31, 2025 | 5.81 | 5.81 | 5.80 | 5.80 | 5.80 | -0.34% | 1,854 |
| Dec 30, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - | - |
| Dec 29, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | -1.02% | 599 |
| Dec 28, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - | 1 |
| Dec 25, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - | 246 |
| Dec 24, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | -0.34% | 999 |
| Dec 23, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Dec 22, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Dec 21, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Dec 18, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 201 |
| Dec 17, 2025 | 5.88 | 5.90 | 5.80 | 5.90 | 5.90 | -2.48% | 11,949 |
| Dec 16, 2025 | 6.00 | 6.05 | 6.00 | 6.05 | 6.05 | 0.83% | 1,986 |
| Dec 15, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Dec 14, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Dec 11, 2025 | 6.09 | 6.09 | 6.00 | 6.00 | 6.00 | 2.04% | 6,151 |
| Dec 10, 2025 | 5.88 | 5.92 | 5.72 | 5.88 | 5.88 | - | 9,414 |
| Dec 9, 2025 | 6.00 | 6.00 | 5.88 | 5.88 | 5.88 | -2.00% | 5,438 |
| Dec 8, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 82 |
| Dec 7, 2025 | 6.39 | 6.39 | 5.90 | 6.00 | 6.00 | -7.12% | 81,067 |
| 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 |