Multi Business Group Company for Projects (TADAWUL:9619)
Saudi Arabia
· Delayed Price · Currency is SAR 11.77
0.00 (0.00%)
At close: Dec 4, 2025
TADAWUL:9619 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | - | 342 |
| Dec 3, 2025 | 10.73 | 11.77 | 10.50 | 11.77 | 11.77 | 7.19% | 24,165 |
| Dec 2, 2025 | 11.00 | 11.00 | 10.98 | 10.98 | 10.98 | -1.96% | 10,569 |
| Dec 1, 2025 | 11.25 | 11.25 | 11.20 | 11.20 | 11.20 | -3.45% | 1,168 |
| Nov 30, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | 39 |
| Nov 27, 2025 | 11.79 | 12.55 | 11.60 | 11.60 | 11.60 | 4.32% | 9,038 |
| Nov 26, 2025 | 11.50 | 11.50 | 11.12 | 11.12 | 11.12 | -7.33% | 4,798 |
| Nov 25, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 910 |
| Nov 24, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 11 |
| Nov 23, 2025 | 10.90 | 12.00 | 10.90 | 12.00 | 12.00 | 8.11% | 17,725 |
| Nov 20, 2025 | 11.06 | 11.10 | 10.80 | 11.10 | 11.10 | 0.09% | 8,092 |
| Nov 19, 2025 | 11.50 | 11.50 | 11.06 | 11.09 | 11.09 | -0.09% | 10,314 |
| Nov 18, 2025 | 11.41 | 11.41 | 11.03 | 11.10 | 11.10 | - | 60,008 |
| Nov 17, 2025 | 11.35 | 11.35 | 11.02 | 11.10 | 11.10 | -2.20% | 36,559 |
| Nov 16, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 2.16% | 6,852 |
| Nov 13, 2025 | 11.66 | 11.66 | 11.03 | 11.11 | 11.11 | -4.88% | 38,762 |
| Nov 12, 2025 | 12.89 | 12.89 | 11.51 | 11.68 | 11.68 | -2.67% | 37,869 |
| Nov 11, 2025 | 12.60 | 12.60 | 12.00 | 12.00 | 12.00 | -7.69% | 24,148 |
| Nov 10, 2025 | 12.77 | 13.00 | 12.77 | 13.00 | 13.00 | 1.96% | 10,267 |
| Nov 9, 2025 | 12.98 | 12.98 | 12.73 | 12.75 | 12.75 | 0.16% | 7,200 |
| Nov 6, 2025 | 12.95 | 12.95 | 12.60 | 12.73 | 12.73 | -2.97% | 24,525 |
| Nov 5, 2025 | 13.00 | 13.12 | 12.97 | 13.12 | 13.12 | 0.92% | 8,210 |
| Nov 4, 2025 | 13.08 | 13.22 | 13.00 | 13.00 | 13.00 | -2.55% | 8,413 |
| Nov 3, 2025 | 13.62 | 13.62 | 13.34 | 13.34 | 13.34 | -1.77% | 8,545 |
| Nov 2, 2025 | 13.70 | 13.70 | 13.58 | 13.58 | 13.58 | -0.73% | 1,414 |
| Oct 30, 2025 | 13.90 | 14.30 | 13.12 | 13.68 | 13.68 | 6.05% | 54,012 |
| Oct 29, 2025 | 12.80 | 12.90 | 12.67 | 12.90 | 12.90 | - | 7,463 |
| Oct 28, 2025 | 12.83 | 12.99 | 12.80 | 12.90 | 12.90 | -0.77% | 16,401 |
| Oct 27, 2025 | 13.43 | 13.43 | 13.00 | 13.00 | 13.00 | -0.15% | 5,500 |
| Oct 26, 2025 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | - | 57 |
| Oct 23, 2025 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | -3.63% | 412 |
| Oct 22, 2025 | 13.19 | 13.76 | 13.19 | 13.51 | 13.51 | 3.45% | 15,889 |
| Oct 21, 2025 | 13.00 | 13.06 | 13.00 | 13.06 | 13.06 | 0.31% | 2,923 |
| Oct 20, 2025 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | -0.31% | 1,000 |
| Oct 19, 2025 | 12.94 | 13.08 | 12.91 | 13.06 | 13.06 | 0.31% | 11,450 |
| Oct 16, 2025 | 13.22 | 13.53 | 13.02 | 13.02 | 13.02 | -3.56% | 68,473 |
| Oct 15, 2025 | 13.20 | 13.80 | 13.17 | 13.50 | 13.50 | -0.07% | 100,833 |
| Oct 14, 2025 | 13.79 | 14.01 | 13.20 | 13.51 | 13.51 | -3.50% | 116,282 |
| Oct 13, 2025 | 13.66 | 14.30 | 13.64 | 14.00 | 14.00 | 1.01% | 154,448 |
| Oct 12, 2025 | 14.00 | 14.29 | 13.45 | 13.86 | 13.86 | 0.29% | 32,844 |
| Oct 9, 2025 | 14.29 | 14.29 | 13.70 | 13.82 | 13.82 | -3.36% | 10,472 |
| Oct 8, 2025 | 13.99 | 14.30 | 13.98 | 14.30 | 14.30 | 0.07% | 1,792 |
| Oct 7, 2025 | 13.29 | 14.29 | 13.06 | 14.29 | 14.29 | 5.31% | 72,049 |
| Oct 6, 2025 | 13.11 | 13.57 | 13.11 | 13.57 | 13.57 | 2.65% | 1,734 |
| Oct 5, 2025 | 13.49 | 14.00 | 13.22 | 13.22 | 13.22 | -2.22% | 23,853 |
| Oct 2, 2025 | 13.51 | 13.81 | 13.20 | 13.52 | 13.52 | 1.65% | 134,227 |
| Oct 1, 2025 | 13.29 | 13.30 | 13.20 | 13.30 | 13.30 | 1.53% | 30,371 |
| Sep 30, 2025 | 13.02 | 13.10 | 13.02 | 13.10 | 13.10 | 0.77% | 4,785 |
| Sep 29, 2025 | 13.36 | 13.45 | 13.00 | 13.00 | 13.00 | - | 18,943 |
| Sep 28, 2025 | 13.18 | 13.18 | 13.00 | 13.00 | 13.00 | -0.15% | 6,933 |
| Sep 25, 2025 | 13.45 | 13.71 | 12.99 | 13.02 | 13.02 | -3.20% | 77,926 |
| Sep 24, 2025 | 13.64 | 13.70 | 12.80 | 13.45 | 13.45 | 1.05% | 75,863 |
| Sep 22, 2025 | 13.37 | 13.74 | 12.79 | 13.31 | 13.31 | -2.13% | 90,101 |
| Sep 21, 2025 | 13.58 | 13.83 | 13.28 | 13.60 | 13.60 | -2.02% | 121,260 |
| Sep 18, 2025 | 13.78 | 14.07 | 13.50 | 13.88 | 13.88 | -0.86% | 88,669 |
| Sep 17, 2025 | 13.63 | 15.50 | 13.30 | 14.00 | 14.00 | -1.13% | 36,892 |
| Sep 16, 2025 | 13.43 | 14.35 | 13.43 | 14.16 | 14.16 | 1.14% | 11,125 |
| Sep 15, 2025 | 13.13 | 15.00 | 13.13 | 14.00 | 14.00 | 1.97% | 49,082 |
| Sep 14, 2025 | 14.12 | 15.30 | 13.43 | 13.73 | 13.73 | -1.93% | 128,196 |
| Sep 11, 2025 | 13.91 | 14.06 | 13.18 | 14.00 | 14.00 | 1.52% | 32,080 |
| Sep 10, 2025 | 13.20 | 13.79 | 13.20 | 13.79 | 13.79 | -0.22% | 2,095 |
| Sep 9, 2025 | 12.99 | 14.11 | 12.99 | 13.82 | 13.82 | 0.14% | 70,855 |
| Sep 8, 2025 | 14.05 | 14.05 | 13.80 | 13.80 | 13.80 | 6.40% | 3,539 |
| Sep 7, 2025 | 12.38 | 12.97 | 12.38 | 12.97 | 12.97 | 5.45% | 23,058 |
| Sep 4, 2025 | 12.66 | 12.66 | 12.30 | 12.30 | 12.30 | -3.83% | 48,539 |
| Sep 3, 2025 | 12.60 | 12.79 | 12.58 | 12.79 | 12.79 | 1.91% | 2,826 |
| Sep 2, 2025 | 12.96 | 12.96 | 12.55 | 12.55 | 12.55 | -0.40% | 8,777 |
| Sep 1, 2025 | 13.42 | 13.42 | 12.40 | 12.60 | 12.60 | -0.40% | 33,527 |
| Aug 31, 2025 | 13.00 | 13.00 | 12.60 | 12.65 | 12.65 | -2.69% | 66,791 |
| Aug 28, 2025 | 13.00 | 13.00 | 12.80 | 13.00 | 13.00 | - | 82,401 |
| Aug 27, 2025 | 13.20 | 13.62 | 13.00 | 13.00 | 13.00 | -2.99% | 76,976 |
| Aug 26, 2025 | 14.70 | 14.70 | 13.34 | 13.40 | 13.40 | -6.29% | 76,891 |
| Aug 25, 2025 | 15.04 | 15.35 | 14.06 | 14.30 | 14.30 | -0.69% | 36,648 |
| Aug 24, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | 15,100 |
| Aug 21, 2025 | 14.58 | 15.41 | 14.17 | 14.40 | 14.40 | - | 61,765 |
| Aug 20, 2025 | 14.85 | 14.85 | 14.06 | 14.40 | 14.40 | -4.00% | 80,098 |
| Aug 19, 2025 | 15.50 | 15.50 | 15.00 | 15.00 | 15.00 | -0.46% | 35,941 |
| Aug 18, 2025 | 16.00 | 16.00 | 14.90 | 15.07 | 15.07 | -5.81% | 20,219 |
| Aug 17, 2025 | 16.10 | 16.10 | 15.56 | 16.00 | 16.00 | - | 28,346 |
| Aug 14, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -0.50% | 628 |
| Aug 13, 2025 | 15.94 | 16.08 | 15.94 | 16.08 | 16.08 | 2.88% | 3,796 |
| Aug 12, 2025 | 16.27 | 16.64 | 15.63 | 15.63 | 15.63 | -3.28% | 27,810 |
| Aug 11, 2025 | 16.72 | 16.76 | 16.15 | 16.16 | 16.16 | -2.06% | 38,103 |
| Aug 10, 2025 | 17.12 | 17.12 | 15.73 | 16.50 | 16.50 | -1.79% | 35,183 |
| Aug 7, 2025 | 16.97 | 17.50 | 16.77 | 16.80 | 16.74 | 1.20% | 117,527 |
| Aug 6, 2025 | 17.18 | 17.32 | 16.60 | 16.60 | 16.54 | -3.60% | 75,954 |
| Aug 5, 2025 | 17.72 | 17.72 | 16.82 | 17.22 | 17.16 | 2.01% | 155,149 |
| Aug 4, 2025 | 17.34 | 17.98 | 16.82 | 16.88 | 16.82 | -0.65% | 142,666 |
| Aug 3, 2025 | 17.27 | 17.96 | 16.59 | 16.99 | 16.93 | -1.11% | 206,024 |
| Jul 31, 2025 | 16.64 | 18.00 | 16.64 | 17.18 | 17.12 | 1.36% | 333,871 |
| Jul 30, 2025 | 18.03 | 18.26 | 16.82 | 16.95 | 16.89 | 2.11% | 83,146 |
| Jul 29, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.54 | -1.48% | 4,263 |
| Jul 28, 2025 | 16.79 | 16.79 | 16.79 | 16.85 | 16.79 | - | 25 |
| Jul 27, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.79 | 2.00% | 3,069 |
| Jul 24, 2025 | 16.43 | 16.52 | 16.38 | 16.52 | 16.46 | -0.12% | 3,548 |
| Jul 23, 2025 | 16.54 | 16.54 | 16.54 | 16.54 | 16.48 | -1.61% | 4,621 |
| Jul 22, 2025 | 16.81 | 16.81 | 16.81 | 16.81 | 16.75 | -0.36% | 2,836 |
| Jul 21, 2025 | 16.66 | 16.87 | 16.66 | 16.87 | 16.81 | -0.18% | 5,800 |
| Jul 20, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.84 | -0.53% | 3,236 |
| Jul 17, 2025 | 17.00 | 17.00 | 16.99 | 16.99 | 16.93 | -0.06% | 1,457 |