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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	9.9	9.96	9.96	10.04	9.88	172,696
December 03, 2025	10.04	9.93	9.93	10.04	9.88	49,640
December 02, 2025	10.16	10.04	10.04	10.2	10.04	19,486
December 01, 2025	10.45	10.16	10.16	10.45	10.05	68,455
November 30, 2025	10.5	10.45	10.45	10.55	10.45	13,146
November 27, 2025	10.69	10.5	10.5	10.69	10.45	143,867
November 26, 2025	10.58	10.51	10.51	10.65	10.42	19,879
November 25, 2025	10.65	10.51	10.51	10.66	10.51	20,199
November 24, 2025	10.8	10.66	10.66	10.97	10.66	161,248
November 23, 2025	10.74	10.8	10.8	10.82	10.6	16,439
November 20, 2025	10.86	10.74	10.74	10.89	10.68	53,027
November 19, 2025	10.72	10.86	10.86	10.96	10.68	182,884
November 18, 2025	10.5	10.65	10.65	10.72	10.49	15,563
November 17, 2025	10.45	10.5	10.5	10.7	10.45	36,006
November 16, 2025	10.8	10.5	10.5	10.88	10.4	144,848
November 13, 2025	10.88	10.88	10.88	10.99	10.88	217,178
November 12, 2025	10.7	10.92	10.92	10.92	10.7	294,194
November 11, 2025	10.92	10.75	10.75	10.92	10.65	103,538
November 10, 2025	10.41	10.89	10.89	10.91	10.41	172,191
November 09, 2025	10.92	10.51	10.51	10.92	10.5	513,929
November 06, 2025	10.7	10.92	10.92	11.02	10.69	377,744
November 05, 2025	10.71	10.74	10.74	10.88	10.61	378,330
November 04, 2025	10.39	10.72	10.72	10.82	10.33	715,907
November 03, 2025	10.4	10.35	10.35	10.41	10.33	19,163
November 02, 2025	10.41	10.42	10.42	10.49	10.38	47,926
October 30, 2025	10.45	10.44	10.44	10.52	10.33	45,593
October 29, 2025	10.43	10.45	10.45	10.52	10.4	149,114
October 28, 2025	10.48	10.43	10.43	10.51	10.43	41,716
October 27, 2025	10.45	10.44	10.44	10.51	10.4	57,327
October 26, 2025	10.5	10.43	10.43	10.5	10.4	17,233
October 23, 2025	10.33	10.38	10.38	10.4	10.33	131,918
October 22, 2025	10.31	10.32	10.32	10.45	10.31	95,353
October 21, 2025	10.53	10.29	10.29	10.53	10.24	103,137
October 20, 2025	10.6	10.53	10.53	10.72	10.53	204,404
October 19, 2025	10.7	10.61	10.61	10.79	10.61	100,032
October 16, 2025	10.76	10.7	10.7	10.79	10.65	63,065
October 15, 2025	10.7	10.74	10.74	10.76	10.67	64,536
October 14, 2025	10.8	10.72	10.72	10.8	10.68	64,402
October 13, 2025	10.61	10.8	10.8	10.8	10.6	152,562
October 12, 2025	10.6	10.61	10.61	10.62	10.45	140,384
October 09, 2025	10.7	10.65	10.65	10.72	10.61	179,827
October 08, 2025	10.8	10.76	10.76	10.8	10.66	164,870
October 07, 2025	10.8	10.79	10.79	10.8	10.76	87,147
October 06, 2025	10.86	10.79	10.79	10.91	10.78	123,949
October 05, 2025	10.79	10.81	10.81	10.99	10.79	204,988
October 02, 2025	10.97	10.79	10.79	11.02	10.79	144,960
October 01, 2025	11.03	10.96	10.96	11.05	10.04	374,531
September 30, 2025	11.04	11.03	11.03	11.1	11.03	143,431
September 29, 2025	11.06	11.04	11.04	11.09	11.02	60,793
September 28, 2025	11.09	11.05	11.05	11.12	11.05	23,113
September 25, 2025	11.16	11.09	11.09	11.2	11	82,860
September 24, 2025	11.03	11.16	11.16	11.19	11.03	156,005
September 22, 2025	11.02	10.98	10.98	11.07	10.95	75,830
September 21, 2025	11.06	11.06	11.06	11.14	11.05	115,812
September 18, 2025	11.3	11.14	11.14	11.3	10.95	269,569
September 17, 2025	11.13	11.37	11.37	11.39	11.08	163,800
September 16, 2025	10.95	11.14	11.14	11.26	10.91	197,628
September 15, 2025	11.02	10.95	10.95	11.02	10.9	22,685
September 14, 2025	10.9	11	11	11	10.82	51,252
September 11, 2025	11	10.9	10.9	11	10.81	63,276

Morabaha Marina Financing Company (4082.SR) SAU