Mulkia Investment Company (TADAWUL:9585)
Saudi Arabia
· Delayed Price · Currency is SAR 36.00
+0.50 (1.41%)
At close: Mar 9, 2026
Mulkia Investment Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 35.50 | 39.00 | 35.00 | 36.00 | 36.00 | 1.41% | 2,257 |
| Mar 8, 2026 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | 1.43% | 237 |
| Mar 5, 2026 | 33.50 | 36.00 | 33.50 | 35.00 | 35.00 | -5.41% | 1,975 |
| Mar 4, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Mar 3, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 34 |
| Mar 2, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Mar 1, 2026 | 35.12 | 37.00 | 35.10 | 37.00 | 37.00 | -5.08% | 2,931 |
| Feb 26, 2026 | 38.98 | 38.98 | 38.98 | 38.98 | 38.98 | - | 1 |
| Feb 25, 2026 | 38.98 | 38.98 | 38.98 | 38.98 | 38.98 | - | - |
| Feb 24, 2026 | 38.54 | 38.98 | 38.54 | 38.98 | 38.98 | 1.04% | 423 |
| Feb 23, 2026 | 39.00 | 39.00 | 37.00 | 38.58 | 38.58 | -5.12% | 1,320 |
| Feb 19, 2026 | 40.66 | 40.66 | 40.66 | 40.66 | 40.66 | - | 4 |
| Feb 18, 2026 | 40.60 | 42.00 | 40.60 | 40.66 | 40.66 | -9.64% | 2,204 |
| Feb 17, 2026 | 44.00 | 45.00 | 44.00 | 45.00 | 45.00 | 6.18% | 1,100 |
| Feb 16, 2026 | 42.24 | 42.50 | 42.14 | 42.38 | 42.38 | -13.51% | 3,716 |
| Feb 15, 2026 | 36.90 | 49.00 | 36.90 | 49.00 | 49.00 | 19.51% | 5,381 |
| Feb 12, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 320 |
| Feb 11, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 43 |
| Feb 10, 2026 | 44.80 | 45.00 | 41.00 | 41.00 | 41.00 | -2.38% | 1,413 |
| Feb 9, 2026 | 46.00 | 46.00 | 42.00 | 42.00 | 42.00 | -8.46% | 1,364 |
| Feb 8, 2026 | 45.88 | 45.88 | 45.88 | 45.88 | 45.88 | 9.24% | 55 |
| Feb 5, 2026 | 46.00 | 47.00 | 42.00 | 42.00 | 42.00 | - | 2,243 |
| Feb 4, 2026 | 42.50 | 43.00 | 42.00 | 42.00 | 42.00 | -11.02% | 941 |
| Feb 3, 2026 | 43.10 | 47.20 | 43.08 | 47.20 | 47.20 | -0.63% | 1,294 |
| Feb 2, 2026 | 45.10 | 47.50 | 45.10 | 47.50 | 47.50 | 15.85% | 359 |
| Feb 1, 2026 | 41.98 | 48.00 | 36.00 | 41.00 | 41.00 | 3.17% | 4,123 |
| Jan 29, 2026 | 38.76 | 46.80 | 38.76 | 39.74 | 39.74 | 4.58% | 3,160 |
| Jan 28, 2026 | 35.98 | 38.76 | 35.98 | 38.00 | 38.00 | 13.84% | 1,205 |
| Jan 27, 2026 | 31.00 | 33.38 | 31.00 | 33.38 | 33.38 | -0.36% | 2,926 |
| Jan 26, 2026 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - | - |
| Jan 25, 2026 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - | - |
| Jan 22, 2026 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | 6.35% | 285 |
| Jan 21, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - | - |
| Jan 20, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - | 27 |
| Jan 19, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - | 2 |
| Jan 18, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - | 4 |
| Jan 15, 2026 | 31.00 | 31.50 | 30.00 | 31.50 | 31.50 | 5.99% | 1,534 |
| Jan 14, 2026 | 33.98 | 33.98 | 29.72 | 29.72 | 29.72 | -9.94% | 1,095 |
| Jan 13, 2026 | 35.96 | 35.96 | 33.00 | 33.00 | 33.00 | -2.94% | 651 |
| Jan 12, 2026 | 34.00 | 35.98 | 34.00 | 34.00 | 34.00 | 3.03% | 1,023 |
| Jan 11, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| Jan 8, 2026 | 32.50 | 33.80 | 32.50 | 33.00 | 33.00 | -8.28% | 603 |
| Jan 7, 2026 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | 5.82% | 300 |
| Jan 6, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | - |
| Jan 5, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | - |
| Jan 4, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | - |
| Jan 1, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | - |
| Dec 31, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 6 |
| Dec 30, 2025 | 34.00 | 35.98 | 34.00 | 34.00 | 34.00 | - | 1,137 |
| Dec 29, 2025 | 32.00 | 34.00 | 30.74 | 34.00 | 34.00 | - | 2,915 |
| Dec 28, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 1 |
| Dec 25, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 11 |
| Dec 24, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | - |
| Dec 23, 2025 | 34.20 | 34.20 | 32.00 | 34.00 | 34.00 | -10.53% | 2,148 |
| Dec 22, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| Dec 21, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| Dec 18, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| Dec 17, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| Dec 16, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| Dec 15, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| Dec 14, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| Dec 11, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| Dec 10, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| Dec 9, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 118 |
| Dec 8, 2025 | 37.98 | 38.80 | 37.98 | 38.00 | 38.00 | 7.65% | 1,111 |
| Dec 7, 2025 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | - | - |
| Dec 4, 2025 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | - | 33 |
| Dec 3, 2025 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | - | 70 |
| Dec 2, 2025 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | - | 131 |
| Dec 1, 2025 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | - | 100 |
| Nov 30, 2025 | 38.00 | 38.50 | 35.00 | 35.30 | 35.30 | 0.86% | 800 |
| Nov 27, 2025 | 35.00 | 35.00 | 31.72 | 35.00 | 35.00 | -9.98% | 1,234 |
| Nov 26, 2025 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | - | - |
| Nov 25, 2025 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | - | - |
| Nov 24, 2025 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | - | - |
| Nov 23, 2025 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | - | - |
| Nov 20, 2025 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | - | - |
| Nov 19, 2025 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | - | - |
| Nov 18, 2025 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | - | - |
| Nov 17, 2025 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | - | - |
| Nov 16, 2025 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | - | 111 |
| Nov 13, 2025 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | - | - |
| Nov 12, 2025 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | - | 3 |
| Nov 11, 2025 | 36.22 | 38.88 | 33.12 | 38.88 | 38.88 | 17.82% | 1,594 |
| Nov 10, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -5.71% | 150 |
| Nov 9, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 10 |
| Nov 6, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Nov 5, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Nov 4, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Nov 3, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 2.04% | 199 |
| Nov 2, 2025 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | - | - |
| Oct 30, 2025 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | - | - |
| Oct 29, 2025 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | - | 20 |
| Oct 28, 2025 | 37.50 | 39.00 | 34.30 | 34.30 | 34.30 | -0.58% | 829 |
| Oct 27, 2025 | 33.32 | 34.50 | 33.32 | 34.50 | 34.50 | -6.76% | 558 |
| Oct 26, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Oct 23, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Oct 22, 2025 | 34.00 | 37.00 | 31.62 | 37.00 | 37.00 | 8.76% | 909 |
| Oct 21, 2025 | 34.00 | 37.00 | 34.00 | 34.02 | 34.02 | -8.05% | 3,928 |
| Oct 20, 2025 | 36.10 | 37.50 | 36.10 | 37.00 | 37.00 | -7.50% | 1,714 |