Mufeed Company (TADAWUL:9615)
Saudi Arabia
· Delayed Price · Currency is SAR 35.10
+0.04 (0.11%)
Mar 9, 2026, 2:58 PM AST
Mufeed Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 8, 2026 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | 1.62% | 1,779 |
| Mar 5, 2026 | 35.66 | 35.84 | 34.50 | 34.50 | 34.50 | -0.86% | 13,495 |
| Mar 4, 2026 | 35.70 | 35.70 | 34.80 | 34.80 | 34.80 | -2.41% | 7,520 |
| Mar 3, 2026 | 34.80 | 35.66 | 34.30 | 35.66 | 35.66 | 1.02% | 10,083 |
| Mar 2, 2026 | 35.88 | 35.88 | 35.30 | 35.30 | 35.30 | 2.02% | 1,237 |
| Mar 1, 2026 | 34.80 | 34.80 | 32.80 | 34.60 | 34.60 | -1.14% | 13,356 |
| Feb 26, 2026 | 34.90 | 35.00 | 34.80 | 35.00 | 35.00 | 0.29% | 2,000 |
| Feb 25, 2026 | 35.58 | 35.82 | 34.80 | 34.90 | 34.90 | -3.00% | 4,503 |
| Feb 24, 2026 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | -3.80% | 140 |
| Feb 23, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - | 2 |
| Feb 19, 2026 | 35.00 | 37.40 | 34.86 | 37.40 | 37.40 | - | 5,458 |
| Feb 18, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - | 16 |
| Feb 17, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - | 25 |
| Feb 16, 2026 | 33.24 | 37.40 | 33.24 | 37.40 | 37.40 | 5.83% | 4,481 |
| Feb 15, 2026 | 34.24 | 35.72 | 34.24 | 35.34 | 35.34 | 3.21% | 7,971 |
| Feb 12, 2026 | 34.00 | 34.24 | 33.60 | 34.24 | 34.24 | -1.33% | 6,372 |
| Feb 11, 2026 | 34.00 | 34.90 | 33.20 | 34.70 | 34.70 | 4.96% | 1,551 |
| Feb 10, 2026 | 34.50 | 34.50 | 32.82 | 33.06 | 33.06 | -5.54% | 1,690 |
| Feb 9, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 1.45% | 2,451 |
| Feb 8, 2026 | 33.70 | 34.50 | 33.70 | 34.50 | 34.50 | 2.37% | 703 |
| Feb 5, 2026 | 37.26 | 37.26 | 33.70 | 33.70 | 33.70 | -3.16% | 13,623 |
| Feb 4, 2026 | 33.68 | 35.00 | 33.00 | 34.80 | 34.80 | -0.29% | 11,629 |
| Feb 3, 2026 | 33.16 | 34.90 | 33.16 | 34.90 | 34.90 | -0.06% | 4,575 |
| Feb 2, 2026 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | - | 1 |
| Feb 1, 2026 | 32.90 | 34.92 | 31.78 | 34.92 | 34.92 | 4.43% | 14,860 |
| Jan 29, 2026 | 34.18 | 34.96 | 32.96 | 33.44 | 33.44 | -1.65% | 8,958 |
| Jan 28, 2026 | 33.14 | 34.24 | 33.02 | 34.00 | 34.00 | 3.03% | 8,618 |
| Jan 27, 2026 | 33.00 | 34.12 | 32.60 | 33.00 | 33.00 | -2.37% | 6,733 |
| Jan 26, 2026 | 34.04 | 34.04 | 33.80 | 33.80 | 33.80 | -6.11% | 5,335 |
| Jan 25, 2026 | 31.80 | 36.00 | 31.80 | 36.00 | 36.00 | 8.96% | 3,082 |
| Jan 22, 2026 | 32.02 | 33.04 | 32.00 | 33.04 | 33.04 | 0.12% | 1,384 |
| Jan 21, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 10 |
| Jan 20, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 22 |
| Jan 19, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 1 |
| Jan 18, 2026 | 30.34 | 33.22 | 30.34 | 33.00 | 33.00 | 7.63% | 6,455 |
| Jan 15, 2026 | 32.00 | 32.00 | 30.62 | 30.66 | 30.66 | -6.81% | 3,144 |
| Jan 14, 2026 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | - | 51 |
| Jan 13, 2026 | 31.60 | 32.90 | 31.60 | 32.90 | 32.90 | 1.67% | 2,004 |
| Jan 12, 2026 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | - | 1 |
| Jan 11, 2026 | 32.36 | 32.36 | 31.52 | 32.36 | 32.36 | -3.75% | 7,248 |
| Jan 8, 2026 | 31.92 | 33.62 | 31.82 | 33.62 | 33.62 | 6.87% | 3,255 |
| Jan 7, 2026 | 31.82 | 32.98 | 31.46 | 31.46 | 31.46 | -1.44% | 7,119 |
| Jan 6, 2026 | 32.34 | 32.34 | 31.88 | 31.92 | 31.92 | -1.30% | 4,240 |
| Jan 5, 2026 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | 0.19% | 1,853 |
| Jan 4, 2026 | 31.50 | 34.00 | 31.10 | 32.28 | 32.28 | 2.48% | 14,654 |
| Jan 1, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | -1.38% | 11,020 |
| Dec 31, 2025 | 34.00 | 34.00 | 31.94 | 31.94 | 31.94 | -0.19% | 8,219 |
| Dec 30, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -4.31% | 451 |
| Dec 29, 2025 | 32.44 | 34.98 | 32.00 | 33.44 | 33.44 | 3.08% | 5,062 |
| Dec 28, 2025 | 33.48 | 33.48 | 31.52 | 32.44 | 32.44 | -7.26% | 14,326 |
| Dec 25, 2025 | 33.90 | 34.98 | 33.90 | 34.98 | 34.98 | 3.80% | 789 |
| Dec 24, 2025 | 32.14 | 34.80 | 31.84 | 33.70 | 33.70 | 2.06% | 14,363 |
| Dec 23, 2025 | 32.64 | 33.02 | 32.64 | 33.02 | 33.02 | 1.16% | 7,357 |
| Dec 22, 2025 | 32.64 | 32.64 | 32.64 | 32.64 | 32.64 | - | 5 |
| Dec 21, 2025 | 32.64 | 32.64 | 32.64 | 32.64 | 32.64 | 0.99% | 770 |
| Dec 18, 2025 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | 0.06% | 560 |
| Dec 17, 2025 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - | 6 |
| Dec 16, 2025 | 32.50 | 32.50 | 32.16 | 32.30 | 32.30 | -3.24% | 751 |
| Dec 15, 2025 | 33.50 | 34.00 | 32.32 | 33.38 | 33.38 | 1.71% | 29,744 |
| Dec 14, 2025 | 33.54 | 33.54 | 32.82 | 32.82 | 32.82 | -1.44% | 3,192 |
| Dec 11, 2025 | 33.50 | 35.18 | 33.30 | 33.30 | 33.30 | -3.48% | 6,283 |
| Dec 10, 2025 | 33.20 | 34.50 | 33.20 | 34.50 | 34.50 | 3.92% | 389 |
| Dec 9, 2025 | 33.26 | 33.26 | 33.20 | 33.20 | 33.20 | -2.70% | 398 |
| Dec 8, 2025 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | - | 92 |
| Dec 7, 2025 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | -0.47% | 514 |
| Dec 4, 2025 | 34.00 | 34.28 | 34.00 | 34.28 | 34.28 | -0.92% | 2,199 |
| Dec 3, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - | 10 |
| Dec 2, 2025 | 33.04 | 34.60 | 33.04 | 34.60 | 34.60 | 5.17% | 414 |
| Dec 1, 2025 | 33.52 | 33.52 | 32.90 | 32.90 | 32.90 | -1.79% | 1,760 |
| Nov 30, 2025 | 34.82 | 34.94 | 33.50 | 33.50 | 33.50 | -0.30% | 2,306 |
| Nov 27, 2025 | 35.50 | 35.50 | 33.50 | 33.60 | 33.60 | -1.23% | 976 |
| Nov 26, 2025 | 35.50 | 35.76 | 33.90 | 34.02 | 34.02 | 1.55% | 3,173 |
| Nov 25, 2025 | 34.98 | 34.98 | 33.50 | 33.50 | 33.50 | - | 3,063 |
| Nov 24, 2025 | 34.02 | 34.82 | 33.50 | 33.50 | 33.50 | -2.90% | 4,402 |
| Nov 23, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - | 197 |
| Nov 20, 2025 | 34.86 | 37.12 | 34.30 | 34.50 | 34.50 | -4.80% | 4,466 |
| Nov 19, 2025 | 36.10 | 36.24 | 36.10 | 36.24 | 36.24 | -2.37% | 411 |
| Nov 18, 2025 | 37.12 | 37.12 | 37.12 | 37.12 | 37.12 | - | 102 |
| Nov 17, 2025 | 37.12 | 37.12 | 37.12 | 37.12 | 37.12 | - | 44 |
| Nov 16, 2025 | 37.12 | 37.12 | 37.12 | 37.12 | 37.12 | 0.43% | 138 |
| Nov 13, 2025 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | -0.38% | 137 |
| Nov 12, 2025 | 36.50 | 37.10 | 36.00 | 37.10 | 37.10 | 4.51% | 657 |
| Nov 11, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | -3.22% | 223 |
| Nov 10, 2025 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | 1.55% | 164 |
| Nov 9, 2025 | 37.30 | 37.30 | 35.70 | 36.12 | 36.12 | 0.33% | 1,421 |
| Nov 6, 2025 | 37.72 | 37.72 | 36.00 | 36.00 | 36.00 | -3.85% | 1,798 |
| Nov 5, 2025 | 36.50 | 38.58 | 36.00 | 37.44 | 37.44 | 2.02% | 5,685 |
| Nov 4, 2025 | 36.62 | 36.70 | 36.62 | 36.70 | 36.70 | -0.81% | 2,356 |
| Nov 3, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -0.91% | 1,048 |
| Nov 2, 2025 | 37.34 | 37.34 | 37.34 | 37.34 | 37.34 | -0.27% | 989 |
| Oct 30, 2025 | 38.60 | 38.60 | 37.44 | 37.44 | 37.44 | -3.46% | 862 |
| Oct 29, 2025 | 38.78 | 38.78 | 38.78 | 38.78 | 38.78 | - | 129 |
| Oct 28, 2025 | 38.78 | 38.78 | 38.78 | 38.78 | 38.78 | - | - |
| Oct 27, 2025 | 38.78 | 38.78 | 38.78 | 38.78 | 38.78 | - | 10 |
| Oct 26, 2025 | 38.78 | 38.78 | 38.78 | 38.78 | 38.78 | -0.05% | 1,310 |
| Oct 23, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 3.74% | 500 |
| Oct 22, 2025 | 37.34 | 37.40 | 36.80 | 37.40 | 37.40 | 1.03% | 4,199 |
| Oct 21, 2025 | 37.06 | 37.08 | 37.00 | 37.02 | 37.02 | -1.28% | 3,179 |
| Oct 20, 2025 | 37.60 | 37.60 | 37.50 | 37.50 | 37.50 | -4.87% | 1,667 |
| Oct 19, 2025 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | - | 113 |