Multi Business Group Company for Projects (TADAWUL:9619)
Saudi Arabia
· Delayed Price · Currency is SAR 9.00
-0.90 (-9.09%)
Mar 9, 2026, 2:51 PM AST
TADAWUL:9619 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 8, 2026 | 10.19 | 10.40 | 9.00 | 9.00 | 9.00 | -9.09% | 33,347 |
| Mar 5, 2026 | 8.35 | 9.90 | 8.35 | 9.90 | 9.90 | 10.00% | 4,489 |
| Mar 4, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 3 |
| Mar 3, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 34 |
| Mar 2, 2026 | 8.98 | 9.00 | 8.98 | 9.00 | 9.00 | 0.22% | 9,955 |
| Mar 1, 2026 | 8.02 | 8.98 | 8.02 | 8.98 | 8.98 | 16.17% | 3,982 |
| Feb 26, 2026 | 7.82 | 7.82 | 7.70 | 7.73 | 7.73 | 0.39% | 12,731 |
| Feb 25, 2026 | 7.75 | 7.75 | 7.70 | 7.70 | 7.70 | -1.41% | 7,989 |
| Feb 24, 2026 | 8.21 | 8.24 | 7.81 | 7.81 | 7.81 | -11.35% | 18,312 |
| Feb 23, 2026 | 8.77 | 8.81 | 8.77 | 8.81 | 8.81 | -2.11% | 1,491 |
| Feb 19, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 5 |
| Feb 18, 2026 | 9.30 | 9.30 | 9.00 | 9.00 | 9.00 | -0.11% | 19,620 |
| Feb 17, 2026 | 9.90 | 9.90 | 9.01 | 9.01 | 9.01 | -11.67% | 6,107 |
| Feb 16, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 435 |
| Feb 15, 2026 | 9.00 | 10.20 | 9.00 | 10.20 | 10.20 | 3.03% | 28,210 |
| Feb 12, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -1.00% | 10,720 |
| Feb 11, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 6,403 |
| Feb 10, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Feb 9, 2026 | 9.60 | 10.00 | 9.60 | 10.00 | 10.00 | - | 12,499 |
| Feb 8, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 20 |
| Feb 5, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 11 |
| Feb 4, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 3 |
| Feb 3, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 2 |
| Feb 2, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 3.52% | 520 |
| Feb 1, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | -3.40% | 2,022 |
| Jan 29, 2026 | 9.72 | 10.00 | 9.72 | 10.00 | 10.00 | - | 1,990 |
| Jan 28, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 2.67% | 579 |
| Jan 27, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - | 12 |
| Jan 26, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - | 250 |
| Jan 25, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - | 515 |
| Jan 22, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - | 138 |
| Jan 21, 2026 | 10.02 | 10.02 | 9.74 | 9.74 | 9.74 | -0.81% | 7,874 |
| Jan 20, 2026 | 10.00 | 10.00 | 9.82 | 9.82 | 9.82 | -1.90% | 14,291 |
| Jan 19, 2026 | 10.10 | 10.11 | 9.82 | 10.01 | 10.01 | -9.82% | 19,345 |
| Jan 18, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 1.00% | 329 |
| Jan 15, 2026 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - | 3 |
| Jan 14, 2026 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - | 25 |
| Jan 13, 2026 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - | 733 |
| Jan 12, 2026 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - | 488 |
| Jan 11, 2026 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - | 200 |
| Jan 8, 2026 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - | 2 |
| Jan 7, 2026 | 10.22 | 10.99 | 10.22 | 10.99 | 10.99 | - | 4,370 |
| Jan 6, 2026 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 9.90% | 1,434 |
| Jan 5, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 21 |
| Jan 4, 2026 | 10.02 | 10.02 | 10.00 | 10.00 | 10.00 | -3.85% | 1,079 |
| Jan 1, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | 59 |
| Dec 31, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 4.00% | 1,001 |
| Dec 30, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -1.48% | 2,135 |
| Dec 29, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - | 520 |
| Dec 28, 2025 | 10.10 | 10.15 | 10.10 | 10.15 | 10.15 | -2.40% | 1,533 |
| Dec 25, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | 266 |
| Dec 24, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | 5 |
| Dec 23, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | 1,825 |
| Dec 22, 2025 | 10.45 | 10.45 | 10.24 | 10.40 | 10.40 | -0.48% | 25,785 |
| Dec 21, 2025 | 10.20 | 10.45 | 10.20 | 10.45 | 10.45 | - | 29,045 |
| Dec 18, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - | 488 |
| Dec 17, 2025 | 10.53 | 10.53 | 10.30 | 10.45 | 10.45 | -0.67% | 2,246 |
| Dec 16, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - | 50 |
| Dec 15, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 1.35% | 741 |
| Dec 14, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - | - |
| Dec 11, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - | 102 |
| Dec 10, 2025 | 10.92 | 10.92 | 10.38 | 10.38 | 10.38 | -7.24% | 1,245 |
| Dec 9, 2025 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - | 408 |
| Dec 8, 2025 | 10.90 | 11.19 | 10.60 | 11.19 | 11.19 | 2.66% | 3,680 |
| Dec 7, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -7.39% | 1,392 |
| 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 |