Mulkia Investment Company 9585
TADAWUL · Saudi Arabia · Finance
SAR 32.50+1.54 (+4.97%)
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 30.96 | 0.00% | SAR 30.96 | SAR 30.96 | SAR 30.96 | 1 |
| 2026-09-29 | SAR 30.96 | 0.00% | SAR 30.96 | SAR 30.96 | SAR 30.96 | 102 |
| 2026-09-28 | SAR 30.96 | -3.25% | SAR 28.82 | SAR 30.96 | SAR 28.82 | 298 |
| 2026-09-27 | SAR 32.00 | 0.00% | SAR 32.00 | SAR 32.00 | SAR 32.00 | 0 |
| 2026-09-24 | SAR 32.00 | 0.00% | SAR 32.00 | SAR 32.00 | SAR 32.00 | 0 |
| 2026-09-22 | SAR 32.00 | 0.00% | SAR 32.00 | SAR 32.00 | SAR 32.00 | 32 |
| 2026-09-21 | SAR 32.00 | 0.00% | SAR 32.00 | SAR 32.00 | SAR 32.00 | 0 |
| 2026-09-20 | SAR 32.00 | 0.00% | SAR 32.00 | SAR 32.00 | SAR 32.00 | 0 |
| 2026-09-17 | SAR 32.00 | 0.00% | SAR 32.00 | SAR 32.00 | SAR 32.00 | 0 |
| 2026-09-16 | SAR 32.00 | 0.00% | SAR 32.00 | SAR 32.00 | SAR 32.00 | 0 |
| 2026-09-15 | SAR 32.00 | 0.00% | SAR 32.00 | SAR 32.00 | SAR 32.00 | 10 |
| 2026-09-14 | SAR 32.00 | +0.06% | SAR 31.00 | SAR 32.00 | SAR 31.00 | 1.35K |
| 2026-09-13 | SAR 31.98 | -3.09% | SAR 29.72 | SAR 31.98 | SAR 29.72 | 2.11K |
| 2026-09-10 | SAR 33.00 | 0.00% | SAR 33.00 | SAR 33.00 | SAR 33.00 | 0 |
| 2026-09-09 | SAR 33.00 | 0.00% | SAR 33.00 | SAR 33.00 | SAR 33.00 | 37 |
| 2026-09-08 | SAR 33.00 | 0.00% | SAR 32.00 | SAR 33.00 | SAR 32.00 | 4.34K |
| 2026-09-07 | SAR 33.00 | 0.00% | SAR 33.00 | SAR 33.00 | SAR 33.00 | 0 |
| 2026-09-06 | SAR 33.00 | 0.00% | SAR 33.00 | SAR 33.00 | SAR 33.00 | 111 |
| 2026-09-03 | SAR 33.00 | +10.00% | SAR 33.00 | SAR 33.00 | SAR 33.00 | 111 |
| 2026-09-02 | SAR 30.00 | 0.00% | SAR 30.00 | SAR 30.00 | SAR 30.00 | 0 |
| 2026-09-01 | SAR 30.00 | 0.00% | SAR 30.00 | SAR 30.00 | SAR 30.00 | 69 |
| 2026-08-31 | SAR 30.00 | 0.00% | SAR 30.00 | SAR 30.00 | SAR 30.00 | 630 |
| 2026-08-30 | SAR 30.00 | -4.76% | SAR 28.56 | SAR 30.00 | SAR 28.56 | 615 |
| 2026-08-27 | SAR 31.50 | 0.00% | SAR 31.48 | SAR 31.50 | SAR 31.48 | 10.00K |
| 2026-08-26 | SAR 31.50 | 0.00% | SAR 31.48 | SAR 31.50 | SAR 31.48 | 10.00K |
| 2026-08-25 | SAR 31.50 | 0.00% | SAR 31.50 | SAR 31.50 | SAR 31.50 | 0 |
| 2026-08-24 | SAR 31.50 | 0.00% | SAR 31.50 | SAR 31.50 | SAR 31.50 | 0 |
| 2026-08-23 | SAR 31.50 | 0.00% | SAR 31.50 | SAR 31.50 | SAR 31.50 | 0 |
| 2026-08-20 | SAR 31.50 | 0.00% | SAR 31.50 | SAR 31.50 | SAR 31.50 | 59 |
| 2026-08-19 | SAR 31.50 | 0.00% | SAR 31.50 | SAR 31.50 | SAR 31.50 | 55 |
| 2026-08-18 | SAR 31.50 | 0.00% | SAR 31.50 | SAR 31.50 | SAR 31.50 | 0 |
| 2026-08-17 | SAR 31.50 | 0.00% | SAR 31.50 | SAR 31.50 | SAR 31.50 | 11 |
| 2026-08-16 | SAR 31.50 | 0.00% | SAR 31.50 | SAR 31.50 | SAR 31.50 | 0 |
| 2026-08-13 | SAR 31.50 | 0.00% | SAR 31.50 | SAR 31.50 | SAR 31.50 | 0 |
| 2026-08-12 | SAR 31.50 | 0.00% | SAR 31.50 | SAR 31.50 | SAR 31.50 | 0 |
| 2026-08-11 | SAR 31.50 | 0.00% | SAR 31.50 | SAR 31.50 | SAR 31.50 | 0 |
| 2026-08-10 | SAR 31.50 | +1.29% | SAR 30.00 | SAR 31.50 | SAR 29.00 | 2.17K |
| 2026-08-09 | SAR 31.10 | -2.69% | SAR 32.00 | SAR 32.00 | SAR 31.10 | 2.20K |
| 2026-08-06 | SAR 31.96 | 0.00% | SAR 29.00 | SAR 31.96 | SAR 29.00 | 1.04K |
| 2026-08-05 | SAR 31.96 | 0.00% | SAR 31.96 | SAR 31.96 | SAR 31.96 | 0 |
| 2026-08-04 | SAR 31.96 | +3.10% | SAR 31.96 | SAR 31.96 | SAR 31.96 | 156 |
| 2026-08-03 | SAR 31.00 | +3.33% | SAR 31.00 | SAR 31.00 | SAR 31.00 | 194 |
| 2026-08-02 | SAR 30.00 | -6.25% | SAR 30.10 | SAR 30.10 | SAR 30.00 | 2.28K |
| 2026-07-30 | SAR 32.00 | -10.11% | SAR 31.50 | SAR 32.02 | SAR 31.50 | 1.26K |
| 2026-07-29 | SAR 35.60 | 0.00% | SAR 35.60 | SAR 35.60 | SAR 35.60 | 5 |
| 2026-07-28 | SAR 35.60 | 0.00% | SAR 35.60 | SAR 35.60 | SAR 35.60 | 20 |
| 2026-07-27 | SAR 35.60 | -1.11% | SAR 35.60 | SAR 35.60 | SAR 35.60 | 100 |
| 2026-07-26 | SAR 36.00 | 0.00% | SAR 36.00 | SAR 36.00 | SAR 36.00 | 0 |
| 2026-07-23 | SAR 36.00 | +2.27% | SAR 36.00 | SAR 36.00 | SAR 36.00 | 153 |
| 2026-07-22 | SAR 35.20 | 0.00% | SAR 35.20 | SAR 35.20 | SAR 35.20 | 0 |
| 2026-07-21 | SAR 35.20 | -4.86% | SAR 35.20 | SAR 35.20 | SAR 35.20 | 149 |
| 2026-07-20 | SAR 37.00 | +2.78% | SAR 39.00 | SAR 39.00 | SAR 37.00 | 313 |
| 2026-07-19 | SAR 36.00 | 0.00% | SAR 36.00 | SAR 36.00 | SAR 36.00 | 28 |
| 2026-07-16 | SAR 36.00 | -3.40% | SAR 36.00 | SAR 36.00 | SAR 36.00 | 400 |
| 2026-07-15 | SAR 37.27 | +7.82% | SAR 37.27 | SAR 37.27 | SAR 37.27 | 120 |
| 2026-07-14 | SAR 34.56 | 0.00% | SAR 34.56 | SAR 34.56 | SAR 34.56 | 0 |
| 2026-07-13 | SAR 34.56 | 0.00% | SAR 34.56 | SAR 34.56 | SAR 34.56 | 0 |
| 2026-07-12 | SAR 34.56 | 0.00% | SAR 34.56 | SAR 34.56 | SAR 34.56 | 0 |
| 2026-07-09 | SAR 34.56 | 0.00% | SAR 34.56 | SAR 34.56 | SAR 34.56 | 49 |
| 2026-07-08 | SAR 34.56 | 0.00% | SAR 34.56 | SAR 34.56 | SAR 34.56 | 0 |
| 2026-07-07 | SAR 34.56 | 0.00% | SAR 34.56 | SAR 34.56 | SAR 34.56 | 0 |
| 2026-07-06 | SAR 34.56 | 0.00% | SAR 34.56 | SAR 34.56 | SAR 34.56 | 3 |
| 2026-07-05 | SAR 34.56 | 0.00% | SAR 34.56 | SAR 34.56 | SAR 34.56 | 0 |
| 2026-07-02 | SAR 34.56 | 0.00% | SAR 34.56 | SAR 34.56 | SAR 34.56 | 0 |
| 2026-07-01 | SAR 34.56 | 0.00% | SAR 34.56 | SAR 34.56 | SAR 34.56 | 0 |
| 2026-06-30 | SAR 34.56 | +2.26% | SAR 34.56 | SAR 34.56 | SAR 34.56 | 356 |
| 2026-06-29 | SAR 33.80 | 0.00% | SAR 33.80 | SAR 33.80 | SAR 33.80 | 0 |
| 2026-06-28 | SAR 33.80 | 0.00% | SAR 33.80 | SAR 33.80 | SAR 33.80 | 893 |
| 2026-06-25 | SAR 33.80 | 0.00% | SAR 33.80 | SAR 33.80 | SAR 33.80 | 625 |
| 2026-06-24 | SAR 33.80 | 0.00% | SAR 33.80 | SAR 33.80 | SAR 33.80 | 0 |
| 2026-06-23 | SAR 33.80 | 0.00% | SAR 33.80 | SAR 33.80 | SAR 33.80 | 1.50K |
| 2026-06-22 | SAR 33.80 | 0.00% | SAR 33.80 | SAR 33.80 | SAR 33.80 | 4.62K |
| 2026-06-21 | SAR 33.80 | -2.26% | SAR 33.80 | SAR 33.80 | SAR 33.80 | 10.38K |
| 2026-06-18 | SAR 34.58 | 0.00% | SAR 34.58 | SAR 34.58 | SAR 34.58 | 0 |
| 2026-06-17 | SAR 34.58 | 0.00% | SAR 34.58 | SAR 34.58 | SAR 34.58 | 13 |
| 2026-06-16 | SAR 34.58 | 0.00% | SAR 34.58 | SAR 34.58 | SAR 34.58 | 63 |
| 2026-06-15 | SAR 34.58 | 0.00% | SAR 34.58 | SAR 34.58 | SAR 34.58 | 0 |
| 2026-06-14 | SAR 34.58 | 0.00% | SAR 34.58 | SAR 34.58 | SAR 34.58 | 0 |
| 2026-06-11 | SAR 34.58 | 0.00% | SAR 34.58 | SAR 34.58 | SAR 34.58 | 0 |
| 2026-06-10 | SAR 34.58 | 0.00% | SAR 34.58 | SAR 34.58 | SAR 34.58 | 0 |
| 2026-06-09 | SAR 34.58 | 0.00% | SAR 34.58 | SAR 34.58 | SAR 34.58 | 0 |
| 2026-06-08 | SAR 34.58 | 0.00% | SAR 34.58 | SAR 34.58 | SAR 34.58 | 0 |
| 2026-06-07 | SAR 34.58 | 0.00% | SAR 34.58 | SAR 34.58 | SAR 34.58 | 0 |
| 2026-06-04 | SAR 34.58 | 0.00% | SAR 34.58 | SAR 34.58 | SAR 34.58 | 0 |
| 2026-06-03 | SAR 34.58 | 0.00% | SAR 34.58 | SAR 34.58 | SAR 34.58 | 0 |
| 2026-06-02 | SAR 34.58 | 0.00% | SAR 34.58 | SAR 34.58 | SAR 34.58 | 0 |
| 2026-06-01 | SAR 34.58 | 0.00% | SAR 34.58 | SAR 34.58 | SAR 34.58 | 0 |
| 2026-05-31 | SAR 34.58 | -0.25% | SAR 34.58 | SAR 34.58 | SAR 34.58 | 182 |
| 2026-05-28 | SAR 34.67 | 0.00% | SAR 34.67 | SAR 34.67 | SAR 34.67 | 0 |
| 2026-05-27 | SAR 34.67 | 0.00% | SAR 34.67 | SAR 34.67 | SAR 34.67 | 0 |