Mufeed Company (TADAWUL:9615)
Saudi Arabia
· Delayed Price · Currency is SAR 34.28
-0.32 (-0.92%)
At close: Dec 4, 2025
Mufeed Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 34.00 | 34.28 | 34.00 | 34.28 | 34.28 | -0.92% | 2,199 |
| Dec 3, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - | 10 |
| Dec 2, 2025 | 33.04 | 34.60 | 33.04 | 34.60 | 34.60 | 5.17% | 414 |
| Dec 1, 2025 | 33.52 | 33.52 | 32.90 | 32.90 | 32.90 | -1.79% | 1,760 |
| Nov 30, 2025 | 34.82 | 34.94 | 33.50 | 33.50 | 33.50 | -0.30% | 2,306 |
| Nov 27, 2025 | 35.50 | 35.50 | 33.50 | 33.60 | 33.60 | -1.23% | 976 |
| Nov 26, 2025 | 35.50 | 35.76 | 33.90 | 34.02 | 34.02 | 1.55% | 3,173 |
| Nov 25, 2025 | 34.98 | 34.98 | 33.50 | 33.50 | 33.50 | - | 3,063 |
| Nov 24, 2025 | 34.02 | 34.82 | 33.50 | 33.50 | 33.50 | -2.90% | 4,402 |
| Nov 23, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - | 197 |
| Nov 20, 2025 | 34.86 | 37.12 | 34.30 | 34.50 | 34.50 | -4.80% | 4,466 |
| Nov 19, 2025 | 36.10 | 36.24 | 36.10 | 36.24 | 36.24 | -2.37% | 411 |
| Nov 18, 2025 | 37.12 | 37.12 | 37.12 | 37.12 | 37.12 | - | 102 |
| Nov 17, 2025 | 37.12 | 37.12 | 37.12 | 37.12 | 37.12 | - | 44 |
| Nov 16, 2025 | 37.12 | 37.12 | 37.12 | 37.12 | 37.12 | 0.43% | 138 |
| Nov 13, 2025 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | -0.38% | 137 |
| Nov 12, 2025 | 36.50 | 37.10 | 36.00 | 37.10 | 37.10 | 4.51% | 657 |
| Nov 11, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | -3.22% | 223 |
| Nov 10, 2025 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | 1.55% | 164 |
| Nov 9, 2025 | 37.30 | 37.30 | 35.70 | 36.12 | 36.12 | 0.33% | 1,421 |
| Nov 6, 2025 | 37.72 | 37.72 | 36.00 | 36.00 | 36.00 | -3.85% | 1,798 |
| Nov 5, 2025 | 36.50 | 38.58 | 36.00 | 37.44 | 37.44 | 2.02% | 5,685 |
| Nov 4, 2025 | 36.62 | 36.70 | 36.62 | 36.70 | 36.70 | -0.81% | 2,356 |
| Nov 3, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -0.91% | 1,048 |
| Nov 2, 2025 | 37.34 | 37.34 | 37.34 | 37.34 | 37.34 | -0.27% | 989 |
| Oct 30, 2025 | 38.60 | 38.60 | 37.44 | 37.44 | 37.44 | -3.46% | 862 |
| Oct 29, 2025 | 38.78 | 38.78 | 38.78 | 38.78 | 38.78 | - | 129 |
| Oct 28, 2025 | 38.78 | 38.78 | 38.78 | 38.78 | 38.78 | - | - |
| Oct 27, 2025 | 38.78 | 38.78 | 38.78 | 38.78 | 38.78 | - | 10 |
| Oct 26, 2025 | 38.78 | 38.78 | 38.78 | 38.78 | 38.78 | -0.05% | 1,310 |
| Oct 23, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 3.74% | 500 |
| Oct 22, 2025 | 37.34 | 37.40 | 36.80 | 37.40 | 37.40 | 1.03% | 4,199 |
| Oct 21, 2025 | 37.06 | 37.08 | 37.00 | 37.02 | 37.02 | -1.28% | 3,179 |
| Oct 20, 2025 | 37.60 | 37.60 | 37.50 | 37.50 | 37.50 | -4.87% | 1,667 |
| Oct 19, 2025 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | - | 113 |
| Oct 16, 2025 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | - | 20 |
| Oct 15, 2025 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | - | 12 |
| Oct 14, 2025 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | 3.74% | 101 |
| Oct 13, 2025 | 37.70 | 39.44 | 37.70 | 38.00 | 38.00 | -3.80% | 1,307 |
| Oct 12, 2025 | 38.24 | 39.50 | 37.60 | 39.50 | 39.50 | 1.96% | 1,251 |
| Oct 9, 2025 | 38.74 | 38.74 | 38.74 | 38.74 | 38.74 | -2.91% | 315 |
| Oct 8, 2025 | 38.74 | 39.90 | 38.28 | 39.90 | 39.90 | 5.06% | 7,963 |
| Oct 7, 2025 | 37.44 | 38.00 | 37.44 | 37.98 | 37.98 | 1.33% | 6,884 |
| Oct 6, 2025 | 36.90 | 37.48 | 36.90 | 37.48 | 37.48 | - | 880 |
| Oct 5, 2025 | 37.56 | 37.56 | 37.00 | 37.48 | 37.48 | -0.21% | 2,616 |
| Oct 2, 2025 | 37.00 | 37.56 | 37.00 | 37.56 | 37.56 | 0.70% | 1,408 |
| Oct 1, 2025 | 37.04 | 37.98 | 37.00 | 37.30 | 37.30 | 0.81% | 13,303 |
| Sep 30, 2025 | 37.08 | 37.08 | 37.00 | 37.00 | 37.00 | -1.07% | 4,113 |
| Sep 29, 2025 | 37.66 | 38.70 | 37.00 | 37.40 | 37.40 | -0.80% | 9,228 |
| Sep 28, 2025 | 37.80 | 38.72 | 37.70 | 37.70 | 37.70 | -0.42% | 2,614 |