Morabaha Marina Financing Company 4082
TADAWUL · Saudi Arabia · Finance
SAR 7.95-0.04 (-0.50%)
Market closed· · SAR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SAR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SAR 7.99 | -0.62% | SAR 8.04 | SAR 8.04 | SAR 7.96 | 19.16K |
| 2026-09-29 | SAR 8.04 | -1.59% | SAR 8.17 | SAR 8.17 | SAR 8.04 | 15.05K |
| 2026-09-28 | SAR 8.17 | -0.73% | SAR 8.23 | SAR 8.26 | SAR 8.10 | 14.01K |
| 2026-09-27 | SAR 8.23 | -1.91% | SAR 8.39 | SAR 8.40 | SAR 8.13 | 36.23K |
| 2026-09-24 | SAR 8.39 | +1.21% | SAR 8.29 | SAR 8.53 | SAR 8.27 | 59.78K |
| 2026-09-22 | SAR 8.29 | +0.61% | SAR 8.31 | SAR 8.36 | SAR 8.25 | 12.34K |
| 2026-09-21 | SAR 8.24 | -1.79% | SAR 8.46 | SAR 8.46 | SAR 8.21 | 27.06K |
| 2026-09-20 | SAR 8.39 | -6.47% | SAR 8.88 | SAR 8.88 | SAR 8.35 | 89.43K |
| 2026-09-17 | SAR 8.97 | -2.29% | SAR 9.12 | SAR 9.15 | SAR 8.72 | 118.81K |
| 2026-09-16 | SAR 9.18 | +0.66% | SAR 9.03 | SAR 9.20 | SAR 9.03 | 47.66K |
| 2026-09-15 | SAR 9.12 | +0.11% | SAR 9.11 | SAR 9.25 | SAR 9.04 | 46.36K |
| 2026-09-14 | SAR 9.11 | -1.94% | SAR 9.25 | SAR 9.35 | SAR 9.09 | 1.85M |
| 2026-09-13 | SAR 9.29 | -0.43% | SAR 9.45 | SAR 9.45 | SAR 9.08 | 81.95K |
| 2026-09-10 | SAR 9.33 | -2.81% | SAR 9.75 | SAR 9.75 | SAR 9.31 | 78.64K |
| 2026-09-09 | SAR 9.60 | +0.95% | SAR 9.47 | SAR 9.85 | SAR 9.47 | 271.98K |
| 2026-09-08 | SAR 9.51 | +0.74% | SAR 9.44 | SAR 9.64 | SAR 9.31 | 144.06K |
| 2026-09-07 | SAR 9.44 | +3.74% | SAR 9.10 | SAR 9.69 | SAR 9.00 | 281.02K |
| 2026-09-06 | SAR 9.10 | 0.00% | SAR 8.85 | SAR 9.20 | SAR 8.85 | 88.12K |
| 2026-09-03 | SAR 9.10 | +3.06% | SAR 8.85 | SAR 9.20 | SAR 8.85 | 88.12K |
| 2026-09-02 | SAR 8.83 | -2.00% | SAR 8.84 | SAR 8.94 | SAR 8.83 | 19.40K |
| 2026-09-01 | SAR 9.01 | +1.46% | SAR 8.88 | SAR 9.07 | SAR 8.86 | 34.86K |
| 2026-08-31 | SAR 8.88 | -1.99% | SAR 9.05 | SAR 9.10 | SAR 8.83 | 47.44K |
| 2026-08-30 | SAR 9.06 | +0.78% | SAR 9.20 | SAR 9.22 | SAR 9.05 | 130.20K |
| 2026-08-27 | SAR 8.99 | +2.39% | SAR 8.75 | SAR 9.24 | SAR 8.70 | 396.18K |
| 2026-08-26 | SAR 8.78 | +2.45% | SAR 8.70 | SAR 8.83 | SAR 8.48 | 137.24K |
| 2026-08-25 | SAR 8.57 | +6.72% | SAR 8.03 | SAR 8.77 | SAR 8.00 | 783.19K |
| 2026-08-24 | SAR 8.03 | -0.12% | SAR 8.10 | SAR 8.14 | SAR 8.02 | 150.19K |
| 2026-08-23 | SAR 8.04 | -4.74% | SAR 8.44 | SAR 8.45 | SAR 7.97 | 355.58K |
| 2026-08-20 | SAR 8.44 | +2.06% | SAR 8.27 | SAR 8.44 | SAR 8.26 | 31.44K |
| 2026-08-19 | SAR 8.27 | -1.55% | SAR 8.36 | SAR 8.41 | SAR 8.26 | 9.32K |
| 2026-08-18 | SAR 8.40 | +0.96% | SAR 8.40 | SAR 8.47 | SAR 8.15 | 84.85K |
| 2026-08-17 | SAR 8.32 | +2.97% | SAR 8.00 | SAR 8.44 | SAR 8.00 | 200.44K |
| 2026-08-16 | SAR 8.08 | 0.00% | SAR 8.08 | SAR 8.08 | SAR 8.08 | 0 |
| 2026-08-13 | SAR 8.08 | +0.87% | SAR 7.87 | SAR 8.08 | SAR 7.87 | 50.13K |
| 2026-08-12 | SAR 8.01 | -0.50% | SAR 8.05 | SAR 8.08 | SAR 7.97 | 41.66K |
| 2026-08-11 | SAR 8.05 | +3.21% | SAR 7.80 | SAR 8.25 | SAR 7.75 | 250.63K |
| 2026-08-10 | SAR 7.80 | +0.65% | SAR 7.75 | SAR 7.99 | SAR 7.70 | 415.94K |
| 2026-08-09 | SAR 7.75 | -1.90% | SAR 7.88 | SAR 7.88 | SAR 7.65 | 59.60K |
| 2026-08-06 | SAR 7.90 | +1.80% | SAR 7.80 | SAR 7.92 | SAR 7.74 | 47.53K |
| 2026-08-05 | SAR 7.76 | +0.78% | SAR 7.65 | SAR 7.80 | SAR 7.65 | 23.24K |
| 2026-08-04 | SAR 7.70 | +0.65% | SAR 7.69 | SAR 7.76 | SAR 7.61 | 60.30K |
| 2026-08-03 | SAR 7.65 | +1.32% | SAR 7.60 | SAR 7.67 | SAR 7.56 | 38.97K |
| 2026-08-02 | SAR 7.55 | +2.03% | SAR 7.46 | SAR 7.57 | SAR 7.44 | 47.56K |
| 2026-07-30 | SAR 7.40 | +0.27% | SAR 7.29 | SAR 7.48 | SAR 7.29 | 19.99K |
| 2026-07-29 | SAR 7.38 | -0.40% | SAR 7.32 | SAR 7.42 | SAR 7.30 | 21.62K |
| 2026-07-28 | SAR 7.41 | -1.07% | SAR 7.52 | SAR 7.52 | SAR 7.30 | 57.18K |
| 2026-07-27 | SAR 7.49 | +1.22% | SAR 7.53 | SAR 7.53 | SAR 7.40 | 13.11K |
| 2026-07-26 | SAR 7.40 | -1.46% | SAR 7.51 | SAR 7.70 | SAR 7.30 | 114.80K |
| 2026-07-23 | SAR 7.51 | +1.21% | SAR 7.44 | SAR 7.61 | SAR 7.41 | 19.53K |
| 2026-07-22 | SAR 7.42 | -1.07% | SAR 7.50 | SAR 7.55 | SAR 7.35 | 34.61K |
| 2026-07-21 | SAR 7.50 | -3.23% | SAR 7.63 | SAR 7.72 | SAR 7.50 | 24.10K |
| 2026-07-20 | SAR 7.75 | -0.26% | SAR 7.77 | SAR 7.82 | SAR 7.62 | 15.35K |
| 2026-07-19 | SAR 7.77 | +0.26% | SAR 7.80 | SAR 7.85 | SAR 7.73 | 22.17K |
| 2026-07-16 | SAR 7.75 | -0.51% | SAR 7.79 | SAR 7.94 | SAR 7.75 | 90.30K |
| 2026-07-15 | SAR 7.79 | +0.91% | SAR 7.66 | SAR 7.99 | SAR 7.66 | 102.73K |
| 2026-07-14 | SAR 7.72 | +0.92% | SAR 7.70 | SAR 8.06 | SAR 7.64 | 375.29K |
| 2026-07-13 | SAR 7.65 | -0.13% | SAR 7.77 | SAR 7.83 | SAR 7.64 | 55.38K |
| 2026-07-12 | SAR 7.66 | -0.65% | SAR 7.63 | SAR 7.90 | SAR 7.59 | 66.05K |
| 2026-07-09 | SAR 7.71 | +0.52% | SAR 7.70 | SAR 7.93 | SAR 7.60 | 214.63K |
| 2026-07-08 | SAR 7.67 | +3.23% | SAR 7.48 | SAR 7.88 | SAR 7.41 | 399.68K |
| 2026-07-07 | SAR 7.43 | -2.24% | SAR 7.60 | SAR 7.70 | SAR 7.43 | 113.74K |
| 2026-07-06 | SAR 7.60 | -1.17% | SAR 7.74 | SAR 7.80 | SAR 7.60 | 63.19K |
| 2026-07-05 | SAR 7.69 | +1.32% | SAR 7.50 | SAR 7.76 | SAR 7.50 | 24.69K |
| 2026-07-02 | SAR 7.59 | -0.13% | SAR 7.60 | SAR 7.61 | SAR 7.52 | 50.78K |
| 2026-07-01 | SAR 7.60 | -0.52% | SAR 7.64 | SAR 7.70 | SAR 7.58 | 42.26K |
| 2026-06-30 | SAR 7.64 | +2.00% | SAR 7.50 | SAR 7.70 | SAR 7.50 | 73.80K |
| 2026-06-29 | SAR 7.49 | +1.35% | SAR 7.39 | SAR 7.49 | SAR 7.36 | 39.43K |
| 2026-06-28 | SAR 7.39 | -0.67% | SAR 7.44 | SAR 7.45 | SAR 7.38 | 23.44K |
| 2026-06-25 | SAR 7.44 | -1.46% | SAR 7.55 | SAR 7.56 | SAR 7.42 | 113.50K |
| 2026-06-24 | SAR 7.55 | -3.08% | SAR 7.70 | SAR 7.73 | SAR 7.45 | 200.36K |
| 2026-06-23 | SAR 7.79 | -1.39% | SAR 7.90 | SAR 7.98 | SAR 7.78 | 53.50K |
| 2026-06-22 | SAR 7.90 | +0.64% | SAR 7.85 | SAR 7.93 | SAR 7.84 | 32.26K |
| 2026-06-21 | SAR 7.85 | -0.38% | SAR 7.88 | SAR 7.89 | SAR 7.80 | 12.29K |
| 2026-06-18 | SAR 7.88 | +0.13% | SAR 7.82 | SAR 7.90 | SAR 7.82 | 37.14K |
| 2026-06-17 | SAR 7.87 | -1.01% | SAR 7.97 | SAR 7.97 | SAR 7.84 | 54.43K |
| 2026-06-16 | SAR 7.95 | -0.50% | SAR 7.99 | SAR 8.03 | SAR 7.95 | 33.31K |
| 2026-06-15 | SAR 7.99 | -0.37% | SAR 8.02 | SAR 8.06 | SAR 7.98 | 66.44K |
| 2026-06-14 | SAR 8.02 | -0.12% | SAR 8.03 | SAR 8.04 | SAR 7.98 | 16.88K |
| 2026-06-11 | SAR 8.03 | +0.25% | SAR 7.99 | SAR 8.04 | SAR 7.95 | 126.28K |
| 2026-06-10 | SAR 8.01 | +0.13% | SAR 8.00 | SAR 8.02 | SAR 7.90 | 43.27K |
| 2026-06-09 | SAR 8.00 | +1.52% | SAR 7.88 | SAR 8.00 | SAR 7.88 | 40.76K |
| 2026-06-08 | SAR 7.88 | -0.25% | SAR 7.87 | SAR 7.99 | SAR 7.85 | 57.39K |
| 2026-06-07 | SAR 7.90 | -0.25% | SAR 7.86 | SAR 7.91 | SAR 7.83 | 25.63K |
| 2026-06-04 | SAR 7.92 | -0.50% | SAR 7.96 | SAR 8.00 | SAR 7.91 | 14.88K |
| 2026-06-03 | SAR 7.96 | -1.24% | SAR 8.06 | SAR 8.06 | SAR 7.96 | 94.45K |
| 2026-06-02 | SAR 8.06 | +1.00% | SAR 7.98 | SAR 8.06 | SAR 7.95 | 175.08K |
| 2026-06-01 | SAR 7.98 | -0.75% | SAR 8.01 | SAR 8.02 | SAR 7.94 | 25.18K |
| 2026-05-31 | SAR 8.04 | +0.37% | SAR 8.05 | SAR 8.05 | SAR 7.98 | 28.45K |
| 2026-05-28 | SAR 8.01 | 0.00% | SAR 8.01 | SAR 8.01 | SAR 8.01 | 0 |
| 2026-05-27 | SAR 8.01 | 0.00% | SAR 8.01 | SAR 8.01 | SAR 8.01 | 0 |