Mufeed Company (TADAWUL:9615)
Saudi Arabia
· Delayed Price · Currency is SAR 39.00
0.00 (0.00%)
Apr 29, 2026, 1:39 PM AST
Mufeed Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 40.80 | 40.80 | 39.00 | 39.00 | 39.00 | -1.86% | 4,484 |
| Apr 27, 2026 | 39.74 | 39.74 | 38.30 | 39.74 | 39.74 | -0.10% | 3,587 |
| Apr 26, 2026 | 38.46 | 40.40 | 38.46 | 39.78 | 39.78 | 3.86% | 13,092 |
| Apr 23, 2026 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | -2.20% | 218 |
| Apr 22, 2026 | 40.90 | 40.90 | 39.00 | 39.16 | 39.16 | -6.72% | 2,411 |
| Apr 21, 2026 | 39.50 | 41.98 | 39.00 | 41.98 | 41.98 | 9.04% | 4,804 |
| Apr 20, 2026 | 38.54 | 40.44 | 37.60 | 38.50 | 38.50 | -1.28% | 31,597 |
| Apr 19, 2026 | 37.62 | 41.00 | 37.62 | 39.00 | 39.00 | 5.35% | 37,207 |
| Apr 16, 2026 | 37.02 | 37.02 | 37.02 | 37.02 | 37.02 | -0.48% | 317 |
| Apr 15, 2026 | 37.40 | 37.40 | 37.20 | 37.20 | 37.20 | 2.20% | 596 |
| Apr 14, 2026 | 36.00 | 38.12 | 36.00 | 36.40 | 36.40 | -3.45% | 653 |
| Apr 13, 2026 | 37.56 | 37.70 | 37.46 | 37.70 | 37.70 | -3.38% | 1,892 |
| Apr 12, 2026 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | -4.36% | 137 |
| Apr 9, 2026 | 39.10 | 40.80 | 37.96 | 40.80 | 40.80 | 7.37% | 14,881 |
| Apr 8, 2026 | 36.00 | 39.00 | 36.00 | 38.00 | 38.00 | - | 10,703 |
| Apr 7, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -4.90% | 376 |
| Apr 6, 2026 | 39.96 | 39.96 | 39.96 | 39.96 | 39.96 | - | 218 |
| Apr 5, 2026 | 39.96 | 39.96 | 39.96 | 39.96 | 39.96 | - | 6 |
| Apr 2, 2026 | 37.40 | 39.96 | 37.38 | 39.96 | 39.96 | 5.16% | 28,747 |
| Apr 1, 2026 | 39.00 | 39.00 | 38.00 | 38.00 | 38.00 | 1.50% | 10,652 |
| Mar 31, 2026 | 38.00 | 40.10 | 37.44 | 37.44 | 37.44 | -6.40% | 18,838 |
| Mar 30, 2026 | 37.26 | 40.00 | 37.12 | 40.00 | 40.00 | 8.05% | 18,811 |
| Mar 29, 2026 | 37.80 | 37.80 | 37.00 | 37.02 | 37.02 | -2.27% | 1,649 |
| Mar 26, 2026 | 37.10 | 38.62 | 36.76 | 37.88 | 37.88 | 5.22% | 6,097 |
| Mar 25, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | - |
| Mar 24, 2026 | 36.02 | 36.02 | 36.00 | 36.00 | 36.00 | 0.33% | 1,899 |
| Mar 16, 2026 | 35.88 | 35.88 | 35.88 | 35.88 | 35.88 | - | 11 |
| Mar 15, 2026 | 35.88 | 35.88 | 35.88 | 35.88 | 35.88 | - | 8 |
| Mar 12, 2026 | 35.00 | 36.32 | 34.88 | 35.88 | 35.88 | 2.75% | 8,618 |
| Mar 11, 2026 | 35.22 | 35.22 | 34.92 | 34.92 | 34.92 | -1.91% | 1,781 |
| Mar 10, 2026 | 36.00 | 36.10 | 35.60 | 35.60 | 35.60 | 1.42% | 3,048 |
| Mar 9, 2026 | 34.62 | 35.10 | 34.56 | 35.10 | 35.10 | 0.11% | 8,029 |
| 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% | 461 |
| 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 |