Molan Steel Company (TADAWUL:9553)
Saudi Arabia
· Delayed Price · Currency is SAR 1.550
-0.040 (-2.52%)
Dec 4, 2025, 2:52 PM AST
Molan Steel Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -2.52% | 3,010 |
| Dec 3, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -0.63% | 11,455 |
| Dec 2, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 9 |
| Dec 1, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 3 |
| Nov 30, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.63% | 4,125 |
| Nov 27, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | 1,960 |
| Nov 26, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | 501 |
| Nov 25, 2025 | 1.55 | 1.59 | 1.55 | 1.59 | 1.59 | -3.05% | 22,036 |
| Nov 24, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | 490 |
| Nov 23, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | 1,510 |
| Nov 20, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -2.96% | 16,004 |
| Nov 19, 2025 | 1.77 | 1.77 | 1.69 | 1.69 | 1.69 | -2.31% | 83,382 |
| Nov 18, 2025 | 1.79 | 1.79 | 1.73 | 1.73 | 1.73 | -5.46% | 44,074 |
| Nov 17, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | 7,654 |
| Nov 16, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -4.69% | 27,470 |
| Nov 13, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | 26 |
| Nov 12, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 2.13% | 3,659 |
| Nov 11, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | 540 |
| Nov 10, 2025 | 1.87 | 1.88 | 1.80 | 1.88 | 1.88 | 1.08% | 19,692 |
| Nov 9, 2025 | 1.95 | 1.95 | 1.86 | 1.86 | 1.86 | 0.54% | 3,949 |
| Nov 6, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -2.63% | 1,621 |
| Nov 5, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 1 |
| Nov 4, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -1.55% | 3,000 |
| Nov 3, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | - | - |
| Nov 2, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | - | 11 |
| Oct 30, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | - | 94 |
| Oct 29, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | - | 1,177 |
| Oct 28, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -3.50% | 1,500 |
| Oct 27, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 19 |
| Oct 26, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -0.99% | 10,550 |
| Oct 23, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | 2,306 |
| Oct 22, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | 24 |
| Oct 21, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | 1,696 |
| Oct 20, 2025 | 2.03 | 2.03 | 2.02 | 2.02 | 2.02 | -3.81% | 19,871 |
| Oct 19, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 0.48% | 12,000 |
| Oct 16, 2025 | 2.11 | 2.11 | 2.09 | 2.09 | 2.09 | -2.79% | 12,357 |
| Oct 15, 2025 | 2.10 | 2.15 | 2.09 | 2.15 | 2.15 | -0.92% | 23,000 |
| Oct 14, 2025 | 2.08 | 2.17 | 2.08 | 2.17 | 2.17 | -2.69% | 22,555 |
| Oct 13, 2025 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | - | 2,319 |
| Oct 12, 2025 | 2.17 | 2.23 | 2.17 | 2.23 | 2.23 | 4.69% | 25,827 |
| Oct 9, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | -1.84% | 23,513 |
| Oct 8, 2025 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | - | 4,194 |
| Oct 7, 2025 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | - | 1,679 |
| Oct 6, 2025 | 2.17 | 2.17 | 2.14 | 2.17 | 2.17 | - | 67,707 |
| Oct 5, 2025 | 2.05 | 2.17 | 2.05 | 2.17 | 2.17 | 3.83% | 117,354 |
| Oct 2, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | 1.95% | 15,944 |
| Oct 1, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | - |
| Sep 30, 2025 | 2.03 | 2.05 | 2.03 | 2.05 | 2.05 | 0.99% | 12,505 |
| Sep 29, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | - | 5 |
| Sep 28, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | - | - |