Molan Steel Company - 9553.SR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2	1.97	1.97	2	1.97	26,407
August 17, 2025	2.05	2.02	2.02	2.07	2.02	53,350
August 14, 2025	2.04	2.01	2.01	2.13	2	83,534
August 13, 2025	2.04	2.04	2.04	2.04	2.04	26,413
August 12, 2025	2	2.01	2.01	2.04	1.98	14,476
August 11, 2025	2.3	2.01	2.01	2.3	2	113,949
August 10, 2025	2.18	2.12	2.12	2.18	2.12	100,443
August 07, 2025	2.17	2.17	2.17	2.17	2.17	0
August 06, 2025	2.21	2.17	2.17	2.23	2.17	35,872
August 05, 2025	2.27	2.21	2.21	2.27	2.17	42,743
August 04, 2025	2.2	2.21	2.21	2.21	2.18	34,580
August 03, 2025	2.34	2.28	2.28	2.34	2.28	39,866
July 31, 2025	2.33	2.33	2.33	2.33	2.33	14,226
July 30, 2025	2.25	2.57	2.57	2.57	2.16	18,001
July 29, 2025	2.27	2.25	2.25	2.27	2.25	12,905
July 28, 2025	2.38	2.38	2.38	2.38	2.38	6
July 27, 2025	2.38	2.38	2.38	2.38	2.38	9,009
July 24, 2025	2.38	2.38	2.38	2.38	2.38	151
July 23, 2025	2.41	2.38	2.38	2.41	2.31	2,422
July 22, 2025	2.41	2.38	2.38	2.41	2.31	50,357
July 21, 2025	2.42	2.42	2.42	2.43	2.4	56,338
July 20, 2025	2.45	2.45	2.45	2.45	2.45	1,242
July 17, 2025	2.45	2.45	2.45	2.45	2.45	50
July 16, 2025	2.45	2.45	2.45	2.45	2.45	2,113
July 15, 2025	2.37	2.37	2.37	2.37	2.37	1,000
July 14, 2025	2.49	2.37	2.37	2.49	2.37	86,754
July 13, 2025	2.46	2.43	2.43	2.46	2.43	23,000
July 10, 2025	2.51	2.51	2.51	2.51	2.51	12,817
July 09, 2025	2.45	2.45	2.45	2.45	2.45	39,077
July 08, 2025	2.51	2.5	2.5	2.51	2.5	1,050
July 07, 2025	2.51	2.5	2.5	2.51	2.5	3,133
July 06, 2025	2.55	2.55	2.55	2.55	2.55	0
July 03, 2025	2.55	2.55	2.55	2.55	2.55	60
July 02, 2025	2.55	2.55	2.55	2.55	2.55	10,260
July 01, 2025	2.74	2.61	2.61	2.74	2.61	23,301
June 30, 2025	2.69	2.69	2.69	2.69	2.69	2,002
June 29, 2025	2.7	2.61	2.61	2.7	2.61	21,165
June 26, 2025	2.62	2.62	2.62	2.62	2.62	5,008
June 25, 2025	2.65	2.53	2.53	2.65	2.53	1,330
June 24, 2025	2.65	2.53	2.53	2.65	2.53	65,006
June 23, 2025	2.6	2.51	2.51	2.6	2.51	6,338
June 22, 2025	2.57	2.57	2.57	2.57	2.57	8,162
June 19, 2025	2.55	2.66	2.66	2.66	2.55	5,892
June 18, 2025	2.54	2.62	2.62	2.63	2.51	70,393
June 17, 2025	2.64	2.55	2.55	2.64	2.55	15,110
June 16, 2025	2.68	2.59	2.59	2.7	2.59	64,569
June 15, 2025	2.59	2.59	2.59	2.59	2.59	14,834
June 12, 2025	2.62	2.7	2.7	2.73	2.61	63,894
June 11, 2025	2.63	2.74	2.74	2.74	2.63	7,954
May 29, 2025	2.83	2.83	2.83	2.83	2.83	4,338
May 28, 2025	2.75	2.76	2.76	2.76	2.75	5,612
May 27, 2025	2.8	2.8	2.8	2.8	2.8	6,706
May 26, 2025	2.96	2.8	2.8	2.96	2.8	95,911
May 25, 2025	2.79	2.98	2.98	2.98	2.79	183,881
May 22, 2025	2.82	2.82	2.82	2.82	2.82	1
May 21, 2025	2.82	2.82	2.82	2.82	2.82	4,570
May 20, 2025	2.9	2.85	2.85	2.9	2.85	21,463
May 19, 2025	2.85	2.93	2.93	2.95	2.85	44,708
May 18, 2025	2.85	2.85	2.85	2.85	2.85	1,374
May 15, 2025	2.85	2.85	2.85	2.85	2.85	0

Molan Steel Company (9553.SR) SAU