Marble Design Factory Company (TADAWUL:9575)
Saudi Arabia
· Delayed Price · Currency is SAR 6.46
+0.36 (5.90%)
Dec 4, 2025, 2:53 PM AST
TADAWUL:9575 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 6.20 | 6.46 | 5.99 | 6.46 | 6.46 | 5.90% | 29,221 |
| Dec 3, 2025 | 5.99 | 6.10 | 5.76 | 6.10 | 6.10 | 3.74% | 116,019 |
| Dec 2, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - | 11 |
| Dec 1, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - | - |
| Nov 30, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - | 166 |
| Nov 27, 2025 | 5.84 | 5.88 | 5.84 | 5.88 | 5.88 | 2.51% | 2,125 |
| Nov 26, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - | - |
| Nov 25, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - | 487 |
| Nov 24, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - | 1 |
| Nov 23, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - | 250 |
| Nov 20, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - | - |
| Nov 19, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - | - |
| Nov 18, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - | - |
| Nov 17, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - | 1 |
| Nov 16, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - | - |
| Nov 13, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - | - |
| Nov 12, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - | 15 |
| Nov 11, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - | - |
| Nov 10, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - | - |
| Nov 9, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - | 100 |
| Nov 6, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - | - |
| Nov 5, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - | - |
| Nov 4, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - | 60 |
| Nov 3, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - | - |
| Nov 2, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - | - |
| Oct 30, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - | - |
| Oct 29, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - | 7 |
| Oct 28, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - | - |
| Oct 27, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - | - |
| Oct 26, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - | - |
| Oct 23, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - | - |
| Oct 22, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - | - |
| Oct 21, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - | - |
| Oct 20, 2025 | 5.78 | 5.78 | 5.74 | 5.74 | 5.74 | - | 6,466 |
| Oct 19, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - | 186 |
| Oct 16, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - | - |
| Oct 15, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - | - |
| Oct 14, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - | - |
| Oct 13, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - | - |
| Oct 12, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - | - |
| Oct 9, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - | - |
| Oct 8, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - | 162 |
| Oct 7, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - | - |
| Oct 6, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - | - |
| Oct 5, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - | 112 |
| Oct 2, 2025 | 5.76 | 5.76 | 5.74 | 5.74 | 5.74 | -4.40% | 4,652 |
| Oct 1, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 177 |
| Sep 30, 2025 | 5.98 | 6.00 | 5.80 | 6.00 | 6.00 | 0.67% | 34,837 |
| Sep 29, 2025 | 5.98 | 5.98 | 5.96 | 5.96 | 5.96 | -0.40% | 30,817 |
| Sep 28, 2025 | 5.97 | 5.98 | 5.97 | 5.98 | 5.98 | 0.40% | 38,755 |