Morabaha Marina Financing Company - 4082.SR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 19, 2025	11.26	11.27	11.27	11.36	11.26	75,964
August 18, 2025	11.22	11.25	11.25	11.31	11.22	125,435
August 17, 2025	11.1	11.16	11.16	11.28	11.1	69,542
August 14, 2025	11.06	11.1	11.1	11.23	11.04	78,885
August 13, 2025	11.25	11.06	11.06	11.25	11.03	56,019
August 12, 2025	11	11.01	11.01	11.04	10.95	32,822
August 11, 2025	11.15	11.04	11.04	11.15	11.01	66,417
August 10, 2025	11.25	11.16	11.16	11.33	11.15	71,824
August 07, 2025	11.18	11.25	11.25	11.32	11.12	134,153
August 06, 2025	11.1	11.18	11.18	11.28	11	105,658
August 05, 2025	11.03	11.2	11.2	11.51	11.02	261,192
August 04, 2025	11	11.14	11.14	11.19	10.91	123,344
August 03, 2025	11.1	11.03	11.03	11.21	10.93	93,494
July 31, 2025	11.3	11.18	11.18	11.34	11.16	133,069
July 30, 2025	11.38	11.28	11.28	11.51	11.28	166,348
July 29, 2025	11.31	11.34	11.34	11.96	11.29	678,020
July 28, 2025	11.44	11.4	11.4	11.74	11.34	375,362
July 27, 2025	11.86	11.39	11.39	11.86	11.39	151,907
July 24, 2025	11.6	11.63	11.63	11.78	11.48	156,931
July 23, 2025	11.58	11.62	11.62	11.82	11.52	151,203
July 22, 2025	11.7	11.61	11.61	12	11.44	399,614
July 21, 2025	11.3	11.81	11.81	12.15	11.27	941,617
July 20, 2025	11.85	11.27	11.27	11.85	11.27	452,453
July 17, 2025	12.09	11.85	11.85	12.22	11.8	196,302
July 16, 2025	12.28	12.08	12.08	12.54	12	608,185
July 15, 2025	12.16	12.33	12.33	12.5	11.95	579,190
July 14, 2025	12.06	12.16	12.16	12.73	11.9	2.01M
July 13, 2025	11.4	12.01	12.01	12.2	11.4	1.07M
July 10, 2025	11.14	11.4	11.4	11.52	11.14	193,912
July 09, 2025	11.22	11.19	11.19	11.22	11.12	12,831
July 08, 2025	11.28	11.22	11.22	11.3	11.19	132,040
July 07, 2025	11.3	11.28	11.28	11.32	11.23	36,411
July 06, 2025	11.21	11.33	11.33	11.33	11.21	122,839
July 03, 2025	11.2	11.33	11.33	11.33	11.2	30,609
July 02, 2025	11.28	11.25	11.25	11.33	11.19	29,154
July 01, 2025	11.32	11.3	11.3	11.39	11.25	24,707
June 30, 2025	11.4	11.25	11.25	11.5	11.25	57,833
June 29, 2025	11.6	11.45	11.45	11.6	11.45	47,144
June 26, 2025	11.58	11.54	11.54	11.58	11.44	67,246
June 25, 2025	11.56	11.44	11.44	11.56	11.36	47,949
June 24, 2025	11.3	11.56	11.56	11.56	11.3	158,142
June 23, 2025	11.06	11.26	11.26	11.54	11.06	75,626
June 22, 2025	11.22	11.28	11.28	11.48	11.16	107,232
June 19, 2025	11.18	11.24	11.24	11.3	11.18	62,416
June 18, 2025	11.38	11.18	11.18	11.38	11.04	73,933
June 17, 2025	11.42	11.38	11.38	11.6	11.34	120,348
June 16, 2025	11.3	11.44	11.44	11.52	11.3	40,315
June 15, 2025	11.3	11.3	11.3	11.4	10.98	117,595
June 12, 2025	11.52	11.5	11.5	11.68	11.26	401,976
June 11, 2025	11.42	11.52	11.52	11.52	11.32	118,144
June 04, 2025	11.24	11.32	11.32	11.36	11.18	59,594
June 03, 2025	11.26	11.24	11.24	11.26	11.12	60,989
June 02, 2025	11	11.2	11.2	11.28	11	167,792
June 01, 2025	10.74	11	11	11.42	10.42	627,071
May 29, 2025	10.8	10.8	10.8	10.92	10.74	17,531
May 28, 2025	10.88	10.8	10.8	10.98	10.78	110,071
May 27, 2025	10.96	10.88	10.88	10.96	10.78	73,320
May 26, 2025	10.96	10.98	10.98	11.02	10.86	43,171
May 25, 2025	11.04	10.96	10.96	11.1	10.92	91,412
May 22, 2025	10.98	11.1	11.1	11.16	10.96	66,641

Morabaha Marina Financing Company (4082.SR) SAU