Morabaha Marina Financing Company (TADAWUL:4082)
Saudi Arabia
· Delayed Price · Currency is SAR 9.96
+0.03 (0.30%)
At close: Dec 4, 2025
TADAWUL:4082 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 9.90 | 10.04 | 9.88 | 9.96 | 9.96 | 0.30% | 172,696 |
| Dec 3, 2025 | 10.04 | 10.04 | 9.88 | 9.93 | 9.93 | -1.10% | 49,640 |
| Dec 2, 2025 | 10.16 | 10.20 | 10.04 | 10.04 | 10.04 | -1.18% | 19,486 |
| Dec 1, 2025 | 10.45 | 10.45 | 10.05 | 10.16 | 10.16 | -2.78% | 68,455 |
| Nov 30, 2025 | 10.50 | 10.55 | 10.45 | 10.45 | 10.45 | -0.48% | 13,146 |
| Nov 27, 2025 | 10.69 | 10.69 | 10.45 | 10.50 | 10.50 | -0.10% | 143,867 |
| Nov 26, 2025 | 10.58 | 10.65 | 10.42 | 10.51 | 10.51 | - | 19,879 |
| Nov 25, 2025 | 10.65 | 10.66 | 10.51 | 10.51 | 10.51 | -1.41% | 20,199 |
| Nov 24, 2025 | 10.80 | 10.97 | 10.66 | 10.66 | 10.66 | -1.30% | 161,248 |
| Nov 23, 2025 | 10.74 | 10.82 | 10.60 | 10.80 | 10.80 | 0.56% | 16,439 |
| Nov 20, 2025 | 10.86 | 10.89 | 10.68 | 10.74 | 10.74 | -1.10% | 53,027 |
| Nov 19, 2025 | 10.72 | 10.96 | 10.68 | 10.86 | 10.86 | 1.97% | 182,884 |
| Nov 18, 2025 | 10.50 | 10.72 | 10.49 | 10.65 | 10.65 | 1.43% | 15,563 |
| Nov 17, 2025 | 10.45 | 10.70 | 10.45 | 10.50 | 10.50 | - | 36,006 |
| Nov 16, 2025 | 10.80 | 10.88 | 10.40 | 10.50 | 10.50 | -3.49% | 144,848 |
| Nov 13, 2025 | 10.88 | 10.99 | 10.88 | 10.88 | 10.88 | -0.37% | 217,178 |
| Nov 12, 2025 | 10.70 | 10.92 | 10.70 | 10.92 | 10.92 | 1.58% | 294,194 |
| Nov 11, 2025 | 10.92 | 10.92 | 10.65 | 10.75 | 10.75 | -1.29% | 103,538 |
| Nov 10, 2025 | 10.41 | 10.91 | 10.41 | 10.89 | 10.89 | 3.62% | 172,191 |
| Nov 9, 2025 | 10.92 | 10.92 | 10.50 | 10.51 | 10.51 | -3.75% | 513,929 |
| Nov 6, 2025 | 10.70 | 11.02 | 10.69 | 10.92 | 10.92 | 1.68% | 377,744 |
| Nov 5, 2025 | 10.71 | 10.88 | 10.61 | 10.74 | 10.74 | 0.19% | 378,330 |
| Nov 4, 2025 | 10.39 | 10.82 | 10.33 | 10.72 | 10.72 | 3.57% | 715,907 |
| Nov 3, 2025 | 10.40 | 10.41 | 10.33 | 10.35 | 10.35 | -0.67% | 19,163 |
| Nov 2, 2025 | 10.41 | 10.49 | 10.38 | 10.42 | 10.42 | -0.19% | 47,926 |
| Oct 30, 2025 | 10.45 | 10.52 | 10.33 | 10.44 | 10.44 | -0.10% | 45,593 |
| Oct 29, 2025 | 10.43 | 10.52 | 10.40 | 10.45 | 10.45 | 0.19% | 149,114 |
| Oct 28, 2025 | 10.48 | 10.51 | 10.43 | 10.43 | 10.43 | -0.10% | 41,716 |
| Oct 27, 2025 | 10.45 | 10.51 | 10.40 | 10.44 | 10.44 | 0.10% | 57,327 |
| Oct 26, 2025 | 10.50 | 10.50 | 10.40 | 10.43 | 10.43 | 0.48% | 17,233 |
| Oct 23, 2025 | 10.33 | 10.40 | 10.33 | 10.38 | 10.38 | 0.58% | 131,918 |
| Oct 22, 2025 | 10.31 | 10.45 | 10.31 | 10.32 | 10.32 | 0.29% | 95,353 |
| Oct 21, 2025 | 10.53 | 10.53 | 10.24 | 10.29 | 10.29 | -2.28% | 103,137 |
| Oct 20, 2025 | 10.60 | 10.72 | 10.53 | 10.53 | 10.53 | -0.75% | 204,404 |
| Oct 19, 2025 | 10.70 | 10.79 | 10.61 | 10.61 | 10.61 | -0.84% | 100,032 |
| Oct 16, 2025 | 10.76 | 10.79 | 10.65 | 10.70 | 10.70 | -0.37% | 63,065 |
| Oct 15, 2025 | 10.70 | 10.76 | 10.67 | 10.74 | 10.74 | 0.19% | 64,536 |
| Oct 14, 2025 | 10.80 | 10.80 | 10.68 | 10.72 | 10.72 | -0.74% | 64,402 |
| Oct 13, 2025 | 10.61 | 10.80 | 10.60 | 10.80 | 10.80 | 1.79% | 152,562 |
| Oct 12, 2025 | 10.60 | 10.62 | 10.45 | 10.61 | 10.61 | -0.38% | 140,384 |
| Oct 9, 2025 | 10.70 | 10.72 | 10.61 | 10.65 | 10.65 | -1.02% | 179,827 |
| Oct 8, 2025 | 10.80 | 10.80 | 10.66 | 10.76 | 10.76 | -0.28% | 164,870 |
| Oct 7, 2025 | 10.80 | 10.80 | 10.76 | 10.79 | 10.79 | - | 87,147 |
| Oct 6, 2025 | 10.86 | 10.91 | 10.78 | 10.79 | 10.79 | -0.19% | 123,949 |
| Oct 5, 2025 | 10.79 | 10.99 | 10.79 | 10.81 | 10.81 | 0.19% | 204,988 |
| Oct 2, 2025 | 10.97 | 11.02 | 10.79 | 10.79 | 10.79 | -1.55% | 144,960 |
| Oct 1, 2025 | 11.03 | 11.05 | 10.04 | 10.96 | 10.96 | -0.63% | 374,531 |
| Sep 30, 2025 | 11.04 | 11.10 | 11.03 | 11.03 | 11.03 | -0.09% | 143,431 |
| Sep 29, 2025 | 11.06 | 11.09 | 11.02 | 11.04 | 11.04 | -0.09% | 60,793 |
| Sep 28, 2025 | 11.09 | 11.12 | 11.05 | 11.05 | 11.05 | -0.36% | 23,113 |