MBC Group Company 4072

TADAWUL · Saudi Arabia · Consumer Services

SAR 19.38+0.35 (+1.84%)

Market closed· Oct 1, 2026, 12:18 PM UTC· SAR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	SAR 19.38	+1.84%	SAR 18.96	SAR 19.50	SAR 18.75	159.79K
2026-09-30	SAR 19.03	+1.28%	SAR 18.94	SAR 19.17	SAR 18.86	63.74K
2026-09-29	SAR 18.79	-1.11%	SAR 19.00	SAR 19.06	SAR 18.65	66.56K
2026-09-28	SAR 19.00	+0.53%	SAR 18.90	SAR 19.05	SAR 18.70	63.12K
2026-09-27	SAR 18.90	+1.18%	SAR 18.68	SAR 18.96	SAR 18.66	71.27K
2026-09-24	SAR 18.68	+0.11%	SAR 18.90	SAR 19.00	SAR 18.68	40.50K
2026-09-22	SAR 18.66	-1.53%	SAR 18.90	SAR 18.90	SAR 18.51	42.05K
2026-09-21	SAR 18.95	+1.45%	SAR 18.65	SAR 19.31	SAR 18.47	169.71K
2026-09-20	SAR 18.68	-0.32%	SAR 18.74	SAR 18.74	SAR 18.43	83.18K
2026-09-17	SAR 18.74	0.00%	SAR 18.63	SAR 18.74	SAR 18.31	186.19K
2026-09-16	SAR 18.74	+0.21%	SAR 18.83	SAR 18.91	SAR 18.50	99.03K
2026-09-15	SAR 18.70	-1.32%	SAR 18.95	SAR 19.04	SAR 18.56	245.22K
2026-09-14	SAR 18.95	-2.52%	SAR 19.40	SAR 19.40	SAR 18.10	285.75K
2026-09-13	SAR 19.44	-1.52%	SAR 19.68	SAR 19.68	SAR 19.36	96.28K
2026-09-10	SAR 19.74	-1.10%	SAR 19.96	SAR 19.98	SAR 19.72	104.01K
2026-09-09	SAR 19.96	-0.35%	SAR 20.00	SAR 20.01	SAR 19.90	105.17K
2026-09-08	SAR 20.03	-0.45%	SAR 20.10	SAR 20.11	SAR 19.93	154.20K
2026-09-07	SAR 20.12	-0.20%	SAR 20.20	SAR 20.25	SAR 20.11	68.17K
2026-09-06	SAR 20.16	0.00%	SAR 20.14	SAR 20.28	SAR 20.07	63.12K
2026-09-03	SAR 20.16	+0.10%	SAR 20.14	SAR 20.28	SAR 20.07	63.12K
2026-09-02	SAR 20.14	+0.60%	SAR 20.06	SAR 20.14	SAR 19.81	210.64K
2026-09-01	SAR 20.02	-0.40%	SAR 20.20	SAR 20.20	SAR 19.98	104.74K
2026-08-31	SAR 20.10	-2.14%	SAR 20.50	SAR 20.50	SAR 20.03	252.68K
2026-08-30	SAR 20.54	-1.01%	SAR 20.77	SAR 20.88	SAR 20.40	133.06K
2026-08-27	SAR 20.75	+0.24%	SAR 20.78	SAR 20.85	SAR 20.65	103.83K
2026-08-26	SAR 20.70	+1.42%	SAR 20.48	SAR 20.75	SAR 20.43	219.50K
2026-08-25	SAR 20.41	+0.15%	SAR 20.40	SAR 20.53	SAR 20.38	106.46K
2026-08-24	SAR 20.38	-0.97%	SAR 20.42	SAR 20.85	SAR 20.37	254.81K
2026-08-23	SAR 20.58	+0.93%	SAR 20.12	SAR 20.71	SAR 20.12	153.56K
2026-08-20	SAR 20.39	+1.95%	SAR 20.00	SAR 20.68	SAR 20.00	228.95K
2026-08-19	SAR 20.00	-0.50%	SAR 20.00	SAR 20.20	SAR 19.99	103.35K
2026-08-18	SAR 20.10	-0.54%	SAR 20.30	SAR 20.30	SAR 19.99	84.63K
2026-08-17	SAR 20.21	-0.20%	SAR 20.42	SAR 20.42	SAR 20.14	72.78K
2026-08-16	SAR 20.25	0.00%	SAR 20.25	SAR 20.25	SAR 20.25	0
2026-08-13	SAR 20.25	+0.25%	SAR 20.14	SAR 20.47	SAR 20.03	59.27K
2026-08-12	SAR 20.20	+0.55%	SAR 20.07	SAR 20.33	SAR 20.00	92.68K
2026-08-11	SAR 20.09	-1.66%	SAR 19.99	SAR 20.23	SAR 19.32	360.97K
2026-08-10	SAR 20.43	-2.34%	SAR 21.00	SAR 21.01	SAR 20.41	129.00K
2026-08-09	SAR 20.92	-1.88%	SAR 21.44	SAR 21.44	SAR 20.88	145.95K
2026-08-06	SAR 21.32	-0.23%	SAR 21.30	SAR 21.42	SAR 21.20	106.28K
2026-08-05	SAR 21.37	+1.28%	SAR 21.45	SAR 21.45	SAR 21.13	118.08K
2026-08-04	SAR 21.10	-0.66%	SAR 21.05	SAR 21.35	SAR 21.05	161.95K
2026-08-03	SAR 21.24	+2.12%	SAR 20.80	SAR 21.50	SAR 20.68	192.57K
2026-08-02	SAR 20.80	+3.69%	SAR 20.06	SAR 20.82	SAR 20.06	242.80K
2026-07-30	SAR 20.06	-0.10%	SAR 20.08	SAR 20.26	SAR 20.06	110.07K
2026-07-29	SAR 20.08	-1.57%	SAR 20.40	SAR 20.45	SAR 19.98	157.20K
2026-07-28	SAR 20.40	-2.49%	SAR 20.99	SAR 20.99	SAR 20.35	206.08K
2026-07-27	SAR 20.92	+0.58%	SAR 20.82	SAR 21.17	SAR 20.80	141.20K
2026-07-26	SAR 20.80	-0.38%	SAR 20.88	SAR 21.17	SAR 20.77	107.93K
2026-07-23	SAR 20.88	-0.62%	SAR 20.84	SAR 21.01	SAR 20.73	108.83K
2026-07-22	SAR 21.01	-1.32%	SAR 21.22	SAR 21.30	SAR 20.92	166.90K
2026-07-21	SAR 21.29	+1.09%	SAR 21.06	SAR 21.74	SAR 21.06	208.21K
2026-07-20	SAR 21.06	-2.86%	SAR 21.40	SAR 21.68	SAR 20.90	218.65K
2026-07-19	SAR 21.68	-0.23%	SAR 21.73	SAR 21.86	SAR 21.30	176.69K
2026-07-16	SAR 21.73	+2.50%	SAR 21.11	SAR 21.98	SAR 21.11	336.09K
2026-07-15	SAR 21.20	+0.47%	SAR 21.08	SAR 22.58	SAR 21.08	637.48K
2026-07-14	SAR 21.10	-4.35%	SAR 21.85	SAR 21.93	SAR 21.10	286.22K
2026-07-13	SAR 22.06	+5.35%	SAR 20.94	SAR 22.89	SAR 20.88	665.89K
2026-07-12	SAR 20.94	-1.23%	SAR 21.18	SAR 21.20	SAR 20.89	155.86K
2026-07-09	SAR 21.20	-1.26%	SAR 21.59	SAR 21.65	SAR 20.96	291.35K
2026-07-08	SAR 21.47	-2.19%	SAR 22.00	SAR 22.00	SAR 21.47	300.23K
2026-07-07	SAR 21.95	-0.27%	SAR 22.02	SAR 22.24	SAR 21.91	263.79K
2026-07-06	SAR 22.01	-3.04%	SAR 22.70	SAR 22.71	SAR 22.00	604.49K
2026-07-05	SAR 22.70	+0.75%	SAR 22.60	SAR 22.91	SAR 22.20	290.18K
2026-07-02	SAR 22.53	-1.62%	SAR 23.02	SAR 23.02	SAR 22.53	236.35K
2026-07-01	SAR 22.90	+0.22%	SAR 23.00	SAR 23.22	SAR 22.87	323.17K
2026-06-30	SAR 22.85	-0.91%	SAR 22.90	SAR 23.22	SAR 22.78	224.88K
2026-06-29	SAR 23.06	-1.58%	SAR 23.46	SAR 23.57	SAR 22.95	212.67K
2026-06-28	SAR 23.43	-0.76%	SAR 23.88	SAR 23.88	SAR 23.38	139.48K
2026-06-25	SAR 23.61	-0.04%	SAR 23.64	SAR 23.93	SAR 23.58	85.94K
2026-06-24	SAR 23.62	-1.17%	SAR 23.90	SAR 24.00	SAR 23.50	140.41K
2026-06-23	SAR 23.90	-0.50%	SAR 24.14	SAR 24.17	SAR 23.86	117.19K
2026-06-22	SAR 24.02	-1.72%	SAR 24.31	SAR 24.46	SAR 23.90	135.05K
2026-06-21	SAR 24.44	+0.45%	SAR 24.34	SAR 24.50	SAR 24.30	80.75K
2026-06-18	SAR 24.33	-0.57%	SAR 24.41	SAR 24.56	SAR 24.20	188.01K
2026-06-17	SAR 24.47	-1.25%	SAR 24.76	SAR 24.76	SAR 24.40	116.34K
2026-06-16	SAR 24.78	+0.57%	SAR 24.64	SAR 25.30	SAR 24.64	254.28K
2026-06-15	SAR 24.64	+1.73%	SAR 24.30	SAR 24.89	SAR 24.30	290.10K
2026-06-14	SAR 24.22	+1.30%	SAR 24.20	SAR 24.47	SAR 24.11	145.65K
2026-06-11	SAR 23.91	-0.58%	SAR 24.03	SAR 24.22	SAR 23.89	163.18K
2026-06-10	SAR 24.05	-1.35%	SAR 24.39	SAR 24.39	SAR 24.05	86.72K
2026-06-09	SAR 24.38	+1.25%	SAR 24.10	SAR 24.48	SAR 24.10	136.20K
2026-06-08	SAR 24.08	+0.29%	SAR 24.10	SAR 24.27	SAR 23.99	169.31K
2026-06-07	SAR 24.01	-0.99%	SAR 24.20	SAR 24.33	SAR 24.00	137.58K
2026-06-04	SAR 24.25	-1.26%	SAR 24.56	SAR 24.59	SAR 24.20	215.49K
2026-06-03	SAR 24.56	-1.21%	SAR 24.86	SAR 24.92	SAR 24.52	201.80K
2026-06-02	SAR 24.86	-1.66%	SAR 25.28	SAR 25.32	SAR 24.86	166.23K
2026-06-01	SAR 25.28	+1.12%	SAR 25.00	SAR 25.50	SAR 25.00	162.98K
2026-05-31	SAR 25.00	+1.21%	SAR 25.00	SAR 25.40	SAR 24.80	80.31K
2026-05-28	SAR 24.70	0.00%	SAR 24.70	SAR 24.70	SAR 24.70	0

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	SAR 19.38	+1.84%	SAR 18.96	SAR 19.50	SAR 18.75	159.79K
2026-09-30	SAR 19.03	+1.28%	SAR 18.94	SAR 19.17	SAR 18.86	63.74K
2026-09-29	SAR 18.79	-1.11%	SAR 19.00	SAR 19.06	SAR 18.65	66.56K
2026-09-28	SAR 19.00	+0.53%	SAR 18.90	SAR 19.05	SAR 18.70	63.12K
2026-09-27	SAR 18.90	+1.18%	SAR 18.68	SAR 18.96	SAR 18.66	71.27K
2026-09-24	SAR 18.68	+0.11%	SAR 18.90	SAR 19.00	SAR 18.68	40.50K
2026-09-22	SAR 18.66	-1.53%	SAR 18.90	SAR 18.90	SAR 18.51	42.05K
2026-09-21	SAR 18.95	+1.45%	SAR 18.65	SAR 19.31	SAR 18.47	169.71K
2026-09-20	SAR 18.68	-0.32%	SAR 18.74	SAR 18.74	SAR 18.43	83.18K
2026-09-17	SAR 18.74	0.00%	SAR 18.63	SAR 18.74	SAR 18.31	186.19K
2026-09-16	SAR 18.74	+0.21%	SAR 18.83	SAR 18.91	SAR 18.50	99.03K
2026-09-15	SAR 18.70	-1.32%	SAR 18.95	SAR 19.04	SAR 18.56	245.22K
2026-09-14	SAR 18.95	-2.52%	SAR 19.40	SAR 19.40	SAR 18.10	285.75K
2026-09-13	SAR 19.44	-1.52%	SAR 19.68	SAR 19.68	SAR 19.36	96.28K
2026-09-10	SAR 19.74	-1.10%	SAR 19.96	SAR 19.98	SAR 19.72	104.01K
2026-09-09	SAR 19.96	-0.35%	SAR 20.00	SAR 20.01	SAR 19.90	105.17K
2026-09-08	SAR 20.03	-0.45%	SAR 20.10	SAR 20.11	SAR 19.93	154.20K
2026-09-07	SAR 20.12	-0.20%	SAR 20.20	SAR 20.25	SAR 20.11	68.17K
2026-09-06	SAR 20.16	0.00%	SAR 20.14	SAR 20.28	SAR 20.07	63.12K
2026-09-03	SAR 20.16	+0.10%	SAR 20.14	SAR 20.28	SAR 20.07	63.12K
2026-09-02	SAR 20.14	+0.60%	SAR 20.06	SAR 20.14	SAR 19.81	210.64K
2026-09-01	SAR 20.02	-0.40%	SAR 20.20	SAR 20.20	SAR 19.98	104.74K
2026-08-31	SAR 20.10	-2.14%	SAR 20.50	SAR 20.50	SAR 20.03	252.68K
2026-08-30	SAR 20.54	-1.01%	SAR 20.77	SAR 20.88	SAR 20.40	133.06K
2026-08-27	SAR 20.75	+0.24%	SAR 20.78	SAR 20.85	SAR 20.65	103.83K
2026-08-26	SAR 20.70	+1.42%	SAR 20.48	SAR 20.75	SAR 20.43	219.50K
2026-08-25	SAR 20.41	+0.15%	SAR 20.40	SAR 20.53	SAR 20.38	106.46K
2026-08-24	SAR 20.38	-0.97%	SAR 20.42	SAR 20.85	SAR 20.37	254.81K
2026-08-23	SAR 20.58	+0.93%	SAR 20.12	SAR 20.71	SAR 20.12	153.56K
2026-08-20	SAR 20.39	+1.95%	SAR 20.00	SAR 20.68	SAR 20.00	228.95K
2026-08-19	SAR 20.00	-0.50%	SAR 20.00	SAR 20.20	SAR 19.99	103.35K
2026-08-18	SAR 20.10	-0.54%	SAR 20.30	SAR 20.30	SAR 19.99	84.63K
2026-08-17	SAR 20.21	-0.20%	SAR 20.42	SAR 20.42	SAR 20.14	72.78K
2026-08-16	SAR 20.25	0.00%	SAR 20.25	SAR 20.25	SAR 20.25	0
2026-08-13	SAR 20.25	+0.25%	SAR 20.14	SAR 20.47	SAR 20.03	59.27K
2026-08-12	SAR 20.20	+0.55%	SAR 20.07	SAR 20.33	SAR 20.00	92.68K
2026-08-11	SAR 20.09	-1.66%	SAR 19.99	SAR 20.23	SAR 19.32	360.97K
2026-08-10	SAR 20.43	-2.34%	SAR 21.00	SAR 21.01	SAR 20.41	129.00K
2026-08-09	SAR 20.92	-1.88%	SAR 21.44	SAR 21.44	SAR 20.88	145.95K
2026-08-06	SAR 21.32	-0.23%	SAR 21.30	SAR 21.42	SAR 21.20	106.28K
2026-08-05	SAR 21.37	+1.28%	SAR 21.45	SAR 21.45	SAR 21.13	118.08K
2026-08-04	SAR 21.10	-0.66%	SAR 21.05	SAR 21.35	SAR 21.05	161.95K
2026-08-03	SAR 21.24	+2.12%	SAR 20.80	SAR 21.50	SAR 20.68	192.57K
2026-08-02	SAR 20.80	+3.69%	SAR 20.06	SAR 20.82	SAR 20.06	242.80K
2026-07-30	SAR 20.06	-0.10%	SAR 20.08	SAR 20.26	SAR 20.06	110.07K
2026-07-29	SAR 20.08	-1.57%	SAR 20.40	SAR 20.45	SAR 19.98	157.20K
2026-07-28	SAR 20.40	-2.49%	SAR 20.99	SAR 20.99	SAR 20.35	206.08K
2026-07-27	SAR 20.92	+0.58%	SAR 20.82	SAR 21.17	SAR 20.80	141.20K
2026-07-26	SAR 20.80	-0.38%	SAR 20.88	SAR 21.17	SAR 20.77	107.93K
2026-07-23	SAR 20.88	-0.62%	SAR 20.84	SAR 21.01	SAR 20.73	108.83K
2026-07-22	SAR 21.01	-1.32%	SAR 21.22	SAR 21.30	SAR 20.92	166.90K
2026-07-21	SAR 21.29	+1.09%	SAR 21.06	SAR 21.74	SAR 21.06	208.21K
2026-07-20	SAR 21.06	-2.86%	SAR 21.40	SAR 21.68	SAR 20.90	218.65K
2026-07-19	SAR 21.68	-0.23%	SAR 21.73	SAR 21.86	SAR 21.30	176.69K
2026-07-16	SAR 21.73	+2.50%	SAR 21.11	SAR 21.98	SAR 21.11	336.09K
2026-07-15	SAR 21.20	+0.47%	SAR 21.08	SAR 22.58	SAR 21.08	637.48K
2026-07-14	SAR 21.10	-4.35%	SAR 21.85	SAR 21.93	SAR 21.10	286.22K
2026-07-13	SAR 22.06	+5.35%	SAR 20.94	SAR 22.89	SAR 20.88	665.89K
2026-07-12	SAR 20.94	-1.23%	SAR 21.18	SAR 21.20	SAR 20.89	155.86K
2026-07-09	SAR 21.20	-1.26%	SAR 21.59	SAR 21.65	SAR 20.96	291.35K
2026-07-08	SAR 21.47	-2.19%	SAR 22.00	SAR 22.00	SAR 21.47	300.23K
2026-07-07	SAR 21.95	-0.27%	SAR 22.02	SAR 22.24	SAR 21.91	263.79K
2026-07-06	SAR 22.01	-3.04%	SAR 22.70	SAR 22.71	SAR 22.00	604.49K
2026-07-05	SAR 22.70	+0.75%	SAR 22.60	SAR 22.91	SAR 22.20	290.18K
2026-07-02	SAR 22.53	-1.62%	SAR 23.02	SAR 23.02	SAR 22.53	236.35K
2026-07-01	SAR 22.90	+0.22%	SAR 23.00	SAR 23.22	SAR 22.87	323.17K
2026-06-30	SAR 22.85	-0.91%	SAR 22.90	SAR 23.22	SAR 22.78	224.88K
2026-06-29	SAR 23.06	-1.58%	SAR 23.46	SAR 23.57	SAR 22.95	212.67K
2026-06-28	SAR 23.43	-0.76%	SAR 23.88	SAR 23.88	SAR 23.38	139.48K
2026-06-25	SAR 23.61	-0.04%	SAR 23.64	SAR 23.93	SAR 23.58	85.94K
2026-06-24	SAR 23.62	-1.17%	SAR 23.90	SAR 24.00	SAR 23.50	140.41K
2026-06-23	SAR 23.90	-0.50%	SAR 24.14	SAR 24.17	SAR 23.86	117.19K
2026-06-22	SAR 24.02	-1.72%	SAR 24.31	SAR 24.46	SAR 23.90	135.05K
2026-06-21	SAR 24.44	+0.45%	SAR 24.34	SAR 24.50	SAR 24.30	80.75K
2026-06-18	SAR 24.33	-0.57%	SAR 24.41	SAR 24.56	SAR 24.20	188.01K
2026-06-17	SAR 24.47	-1.25%	SAR 24.76	SAR 24.76	SAR 24.40	116.34K
2026-06-16	SAR 24.78	+0.57%	SAR 24.64	SAR 25.30	SAR 24.64	254.28K
2026-06-15	SAR 24.64	+1.73%	SAR 24.30	SAR 24.89	SAR 24.30	290.10K
2026-06-14	SAR 24.22	+1.30%	SAR 24.20	SAR 24.47	SAR 24.11	145.65K
2026-06-11	SAR 23.91	-0.58%	SAR 24.03	SAR 24.22	SAR 23.89	163.18K
2026-06-10	SAR 24.05	-1.35%	SAR 24.39	SAR 24.39	SAR 24.05	86.72K
2026-06-09	SAR 24.38	+1.25%	SAR 24.10	SAR 24.48	SAR 24.10	136.20K
2026-06-08	SAR 24.08	+0.29%	SAR 24.10	SAR 24.27	SAR 23.99	169.31K
2026-06-07	SAR 24.01	-0.99%	SAR 24.20	SAR 24.33	SAR 24.00	137.58K
2026-06-04	SAR 24.25	-1.26%	SAR 24.56	SAR 24.59	SAR 24.20	215.49K
2026-06-03	SAR 24.56	-1.21%	SAR 24.86	SAR 24.92	SAR 24.52	201.80K
2026-06-02	SAR 24.86	-1.66%	SAR 25.28	SAR 25.32	SAR 24.86	166.23K
2026-06-01	SAR 25.28	+1.12%	SAR 25.00	SAR 25.50	SAR 25.00	162.98K
2026-05-31	SAR 25.00	+1.21%	SAR 25.00	SAR 25.40	SAR 24.80	80.31K
2026-05-28	SAR 24.70	0.00%	SAR 24.70	SAR 24.70	SAR 24.70	0