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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	10.99	10.91	10.91	11.02	10.9	72,332
September 09, 2025	10.98	11.04	11.04	11.07	10.96	354,157
September 08, 2025	11.1	10.99	10.99	11.2	10.93	101,738
September 07, 2025	11.09	11.08	11.08	11.18	11.07	36,867
September 04, 2025	11.03	11.09	11.09	11.09	10.96	50,070
September 03, 2025	10.91	11.03	11.03	11.2	10.91	30,567
September 02, 2025	11.09	10.99	10.99	11.12	10.91	52,794
September 01, 2025	11.21	11.07	11.07	11.49	11.02	62,327
August 31, 2025	11.22	11.21	11.21	11.26	11.16	16,278
August 28, 2025	11.4	11.28	11.28	11.52	11.26	37,468
August 27, 2025	11.5	11.42	11.42	11.55	11.4	57,392
August 26, 2025	11.5	11.5	11.5	11.58	11.43	38,578
August 25, 2025	11.64	11.58	11.58	11.8	11.4	199,807
August 24, 2025	11.55	11.63	11.63	11.77	11.44	130,552
August 21, 2025	11.36	11.43	11.43	11.53	11.36	162,878
August 20, 2025	11.27	11.34	11.34	11.43	11.27	96,136
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

Morabaha Marina Financing Company (4082.SR) SAU