Mulkia Investment Company (TADAWUL:9585)
Saudi Arabia
· Delayed Price · Currency is SAR 35.30
0.00 (0.00%)
At close: Dec 4, 2025
Mulkia Investment Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 19, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Oct 16, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Oct 15, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 9 |
| Oct 14, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 11 |
| Oct 13, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Oct 12, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 200 |
| Oct 9, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Oct 8, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Oct 7, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Oct 6, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Oct 5, 2025 | 39.00 | 40.00 | 39.00 | 40.00 | 40.00 | 2.56% | 1,581 |
| Oct 2, 2025 | 36.30 | 39.00 | 36.30 | 39.00 | 39.00 | 5.12% | 9,346 |
| Oct 1, 2025 | 38.50 | 40.00 | 37.10 | 37.10 | 37.10 | - | 512 |
| Sep 30, 2025 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | - | - |
| Sep 29, 2025 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | - | - |
| Sep 28, 2025 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | - | - |
| Sep 25, 2025 | 37.12 | 37.12 | 37.10 | 37.10 | 37.10 | -9.95% | 961 |
| Sep 24, 2025 | 36.30 | 41.20 | 36.30 | 41.20 | 41.20 | 8.99% | 4,776 |
| Sep 22, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - | - |
| Sep 21, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - | - |
| Sep 18, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - | 208 |
| Sep 17, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - | 144 |
| Sep 16, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - | 25 |
| Sep 15, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - | - |
| Sep 14, 2025 | 37.50 | 37.80 | 37.50 | 37.80 | 37.80 | 0.80% | 479 |
| Sep 11, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - | - |
| Sep 10, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - | - |
| Sep 9, 2025 | 36.36 | 38.00 | 34.50 | 37.50 | 37.50 | 7.76% | 2,804 |
| Sep 8, 2025 | 34.68 | 36.00 | 34.68 | 34.80 | 34.80 | 1.34% | 2,093 |
| Sep 7, 2025 | 32.52 | 34.34 | 32.52 | 34.34 | 34.34 | -1.49% | 1,316 |
| Sep 4, 2025 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | - | - |
| Sep 3, 2025 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | - | 1 |
| Sep 2, 2025 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | - | 28 |
| Sep 1, 2025 | 32.46 | 34.86 | 32.44 | 34.86 | 34.86 | -3.17% | 853 |
| Aug 31, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 2.86% | 194 |
| Aug 28, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Aug 27, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -4.21% | 338 |
| Aug 26, 2025 | 35.00 | 36.54 | 35.00 | 36.54 | 36.54 | 1.50% | 1,876 |
| Aug 25, 2025 | 35.90 | 39.46 | 35.80 | 36.00 | 36.00 | -9.41% | 3,140 |
| Aug 24, 2025 | 35.84 | 39.74 | 35.84 | 39.74 | 39.74 | -0.05% | 617 |
| Aug 21, 2025 | 36.90 | 39.76 | 36.90 | 39.76 | 39.76 | -3.02% | 563 |
| Aug 20, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
| Aug 19, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
| Aug 18, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
| Aug 17, 2025 | 39.50 | 41.00 | 39.50 | 41.00 | 41.00 | 3.80% | 385 |
| Aug 14, 2025 | 37.40 | 39.50 | 37.40 | 39.50 | 39.50 | 5.33% | 1,334 |
| Aug 13, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - | - |
| Aug 12, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - | 50 |
| Aug 11, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - | - |
| Aug 10, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - | - |
| Aug 7, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - | 1 |
| Aug 6, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - | - |
| Aug 5, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - | - |
| Aug 4, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - | - |
| Aug 3, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - | - |
| Jul 31, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - | 5 |
| Jul 30, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - | - |
| Jul 29, 2025 | 35.00 | 37.78 | 35.00 | 37.50 | 37.50 | -0.74% | 367 |
| Jul 28, 2025 | 37.78 | 37.78 | 37.78 | 37.78 | 37.78 | - | - |
| Jul 27, 2025 | 37.78 | 37.78 | 37.78 | 37.78 | 37.78 | - | 26 |
| Jul 24, 2025 | 35.12 | 38.00 | 35.12 | 37.78 | 37.78 | -3.08% | 778 |
| Jul 23, 2025 | 38.98 | 38.98 | 38.98 | 38.98 | 38.98 | - | - |
| Jul 22, 2025 | 38.98 | 38.98 | 38.98 | 38.98 | 38.98 | 1.30% | 342 |
| Jul 21, 2025 | 38.48 | 38.48 | 38.48 | 38.48 | 38.48 | - | - |
| Jul 20, 2025 | 38.48 | 38.48 | 38.48 | 38.48 | 38.48 | 3.72% | 122 |
| Jul 17, 2025 | 38.18 | 38.98 | 37.10 | 37.10 | 37.10 | -2.42% | 571 |