Mulkia Investment Company (TADAWUL:9585)
Saudi Arabia
· Delayed Price · Currency is SAR 35.30
0.00 (0.00%)
At close: Dec 4, 2025
Mulkia Investment Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | - | 33 |
| Dec 3, 2025 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | - | 70 |
| Dec 2, 2025 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | - | 131 |
| Dec 1, 2025 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | - | 100 |
| Nov 30, 2025 | 38.00 | 38.50 | 35.00 | 35.30 | 35.30 | 0.86% | 800 |
| Nov 27, 2025 | 35.00 | 35.00 | 31.72 | 35.00 | 35.00 | -9.98% | 1,234 |
| Nov 26, 2025 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | - | - |
| Nov 25, 2025 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | - | - |
| Nov 24, 2025 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | - | - |
| Nov 23, 2025 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | - | - |
| Nov 20, 2025 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | - | - |
| Nov 19, 2025 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | - | - |
| Nov 18, 2025 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | - | - |
| Nov 17, 2025 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | - | - |
| Nov 16, 2025 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | - | 111 |
| Nov 13, 2025 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | - | - |
| Nov 12, 2025 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | - | 3 |
| Nov 11, 2025 | 36.22 | 38.88 | 33.12 | 38.88 | 38.88 | 17.82% | 1,594 |
| Nov 10, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -5.71% | 150 |
| Nov 9, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 10 |
| Nov 6, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Nov 5, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Nov 4, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Nov 3, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 2.04% | 199 |
| Nov 2, 2025 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | - | - |
| Oct 30, 2025 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | - | - |
| Oct 29, 2025 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | - | 20 |
| Oct 28, 2025 | 37.50 | 39.00 | 34.30 | 34.30 | 34.30 | -0.58% | 829 |
| Oct 27, 2025 | 33.32 | 34.50 | 33.32 | 34.50 | 34.50 | -6.76% | 558 |
| Oct 26, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Oct 23, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Oct 22, 2025 | 34.00 | 37.00 | 31.62 | 37.00 | 37.00 | 8.76% | 909 |
| Oct 21, 2025 | 34.00 | 37.00 | 34.00 | 34.02 | 34.02 | -8.05% | 3,928 |
| Oct 20, 2025 | 36.10 | 37.50 | 36.10 | 37.00 | 37.00 | -7.50% | 1,714 |
| Oct 19, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Oct 16, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Oct 15, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 9 |
| Oct 14, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 11 |
| Oct 13, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Oct 12, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 200 |
| Oct 9, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Oct 8, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Oct 7, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Oct 6, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Oct 5, 2025 | 39.00 | 40.00 | 39.00 | 40.00 | 40.00 | 2.56% | 1,581 |
| Oct 2, 2025 | 36.30 | 39.00 | 36.30 | 39.00 | 39.00 | 5.12% | 9,346 |
| Oct 1, 2025 | 38.50 | 40.00 | 37.10 | 37.10 | 37.10 | - | 512 |
| Sep 30, 2025 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | - | - |
| Sep 29, 2025 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | - | - |
| Sep 28, 2025 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | - | - |