Multi Business Group Company for Projects (TADAWUL:9619)
Saudi Arabia
· Delayed Price · Currency is SAR 8.45
-0.54 (-6.01%)
Apr 29, 2026, 3:19 PM AST
TADAWUL:9619 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 8.50 | 8.50 | 8.45 | 8.45 | 8.45 | -6.01% | 29,359 |
| Apr 28, 2026 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | - | 327 |
| Apr 27, 2026 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | - | 255 |
| Apr 26, 2026 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | - | 187 |
| Apr 23, 2026 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | - | 24 |
| Apr 22, 2026 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 2.16% | 772 |
| Apr 21, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | 133 |
| Apr 20, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | 314 |
| Apr 19, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 3.41% | 3,077 |
| Apr 16, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | -7.50% | 529 |
| Apr 15, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -3.16% | 1,008 |
| Apr 14, 2026 | 9.00 | 9.50 | 9.00 | 9.50 | 9.50 | 5.56% | 2,674 |
| Apr 13, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -1.10% | 609 |
| Apr 12, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Apr 9, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | 15 |
| Apr 8, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | 194 |
| Apr 7, 2026 | 8.79 | 9.10 | 8.79 | 9.10 | 9.10 | 3.41% | 4,131 |
| Apr 6, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | - |
| Apr 5, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | 386 |
| Apr 2, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | 100 |
| Apr 1, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 3.53% | 2,018 |
| Mar 31, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 1,057 |
| Mar 30, 2026 | 8.30 | 8.50 | 8.30 | 8.50 | 8.50 | -1.85% | 2,645 |
| Mar 29, 2026 | 8.20 | 8.66 | 8.00 | 8.66 | 8.66 | 3.10% | 4,683 |
| Mar 26, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | 170 |
| Mar 25, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | 712 |
| Mar 24, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | 4 |
| Mar 16, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | 60 |
| Mar 15, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | 36 |
| Mar 12, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | 283 |
| Mar 11, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -6.67% | 1,384 |
| Mar 10, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 229 |
| Mar 9, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 356 |
| 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 |