Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Saudi - Delayed Quote SAR

Morabaha Marina Financing Company (4082.SR)

11.04
-0.16
(-1.43%)
At close: April 21 at 3:10:12 PM GMT+3
Currency in SAR
Download
Date Open High Low Close Adj Close Volume
Apr 21, 202511.1411.2011.0411.0411.0418,044
Apr 20, 202511.2011.2611.1211.2011.2054,622
Apr 17, 202511.3411.3411.1211.2011.2044,821
Apr 16, 202511.0011.4011.0011.3411.3473,395
Apr 15, 202511.0411.1410.9611.0011.0064,613
Apr 14, 202511.1411.1411.0011.0211.0238,557
Apr 13, 202511.1011.1411.0011.1411.1447,028
Apr 10, 202511.0611.0610.8611.0011.0061,402
Apr 9, 202510.9811.0010.7410.7410.7441,169
Apr 8, 202510.9211.1210.9210.9410.94102,495
Apr 7, 202510.8011.2610.8010.8410.84427,913
Apr 6, 202511.7411.7410.8010.8010.80118,684
Apr 3, 202511.6611.8211.5211.8011.8087,023
Mar 27, 202511.5411.7211.5011.6611.66115,836
Mar 26, 202511.5211.5811.5211.5611.5688,612
Mar 25, 202511.5011.5811.5011.5011.5040,040
Mar 24, 202511.5611.5811.3611.5011.5026,398
Mar 23, 202511.5011.6011.2211.6011.6096,127
Mar 20, 202511.4011.4611.2611.4011.4016,279
Mar 19, 202511.4411.5411.3811.4011.4043,719
Mar 18, 202511.5011.5411.4611.4811.4838,515
Mar 17, 202511.6011.6011.4411.6011.6044,294
Mar 16, 202511.5011.6211.4611.6011.6036,108
Mar 13, 202511.3411.5411.3011.5211.52119,102
Mar 12, 202511.3211.4611.3211.3411.3445,705
Mar 11, 202511.2211.4211.1011.3211.3294,353
Mar 10, 202511.2811.3611.1611.2211.2272,595
Mar 9, 202511.1611.3011.1611.2811.2849,873
Mar 6, 202511.1811.2211.0611.1611.1663,720
Mar 5, 202511.2411.4411.1211.1811.18288,325
Mar 4, 202511.5011.5011.2811.3011.3091,590
Mar 3, 202511.4011.4811.3011.4611.4670,290
Mar 2, 202511.3011.4211.1411.4011.4073,895
Feb 27, 202511.1211.6811.1011.2011.20196,404
Feb 26, 202511.0611.1811.0611.1211.1210,815
Feb 25, 202511.1611.2011.0611.1611.1679,248
Feb 24, 202511.5011.6211.1411.1411.1490,953
Feb 20, 202511.4811.6211.4811.5011.5030,297
Feb 19, 202511.9011.9011.4011.4811.48179,448
Feb 18, 202511.3611.9011.3611.8611.86319,819
Feb 17, 202511.4011.4611.2411.3611.3646,039
Feb 16, 202511.4011.5011.4011.4011.4019,208
Feb 13, 202511.4611.5411.3611.3611.3683,390
Feb 12, 202511.5811.6211.4811.5411.5460,549
Feb 11, 202511.6811.7211.6011.6211.6225,213
Feb 10, 202511.7011.7611.6611.7211.7232,299
Feb 9, 202511.7611.7811.6411.7011.7046,892
Feb 6, 202511.7211.7611.6811.7611.7639,695
Feb 5, 202511.7211.8011.6811.7611.7678,334
Feb 4, 202511.7611.8411.7411.8011.8074,411
Feb 3, 202511.9411.9411.7811.7811.7853,362
Feb 2, 202511.7811.9411.7211.9411.9449,679
Jan 30, 202511.8411.8611.7411.7411.7444,347
Jan 29, 202511.9811.9811.8411.8411.8445,174
Jan 28, 202512.0012.0011.9211.9811.9849,467
Jan 27, 202511.9412.0411.9211.9811.9893,758
Jan 26, 202511.8811.9611.8011.9411.9434,453
Jan 23, 202511.8611.9411.7811.8811.88137,054
Jan 22, 202511.8011.8811.7411.8611.8662,992
Jan 21, 202511.8611.9011.8211.8211.8219,345
Jan 20, 202511.8011.9811.8011.8811.8876,108
Jan 19, 202511.9011.9411.7411.9011.9055,464
Jan 16, 202512.1212.1211.9011.9211.9275,801
Jan 15, 202512.0412.1412.0212.0612.0664,519
Jan 14, 202512.0412.1012.0012.0812.0873,984
Jan 13, 202511.9812.0811.9612.0412.04148,960
Jan 12, 202511.9812.1411.9011.9811.98131,452
Jan 9, 202512.1212.1812.0412.1212.12171,708
Jan 8, 202512.0212.1411.8812.1012.10140,913
Jan 7, 202512.0012.0811.7812.0212.02246,376
Jan 6, 202511.9412.0811.9012.0212.02382,872
Jan 5, 202511.7411.9811.7411.9411.94463,903
Jan 2, 202511.5611.8011.5611.7411.74437,874
Jan 1, 202511.4611.6411.4611.5611.56357,360
Dec 31, 202411.4811.6211.4211.4611.46858,004
Dec 30, 202411.4011.5011.3811.4811.48174,489
Dec 29, 202411.4411.4811.3211.4011.40109,132
Dec 26, 202411.4411.5411.4011.4811.4848,165
Dec 25, 202411.5011.5211.3611.4411.44221,826
Dec 24, 202411.3411.4811.3411.4411.44135,542
Dec 23, 202411.5011.5411.3411.4011.40865,302
Dec 22, 202411.1411.4411.1411.4011.40171,580
Dec 19, 202411.5011.5811.1611.1611.16330,970
Dec 18, 202411.3011.6011.3011.5011.50224,417
Dec 17, 202411.3211.4411.2811.4211.42223,330
Dec 16, 202411.3411.4411.3011.4211.42131,758
Dec 15, 202411.2211.3611.2011.3411.34191,093
Dec 12, 202411.2811.2811.1411.2211.22106,441
Dec 11, 202411.1811.3211.1811.2811.28137,946
Dec 10, 202411.1011.1811.0811.1611.1670,825
Dec 9, 202411.1011.1811.0611.1011.10224,142
Dec 8, 202411.0211.2011.0211.1011.1093,755
Dec 5, 202411.0611.1611.0411.0811.0869,749
Dec 4, 202411.0411.1411.0211.0611.06961,743
Dec 3, 202411.2811.4011.0011.1011.10357,892
Dec 2, 202411.1411.2011.1411.1411.1429,404
Dec 1, 202411.2011.2811.1811.2011.2012,002
Nov 28, 202411.1811.2811.1011.2011.2043,333
Nov 27, 202411.2011.2811.1211.1811.1873,452
Nov 26, 202411.3411.4011.2011.2411.2432,870
Nov 25, 202411.5011.5011.3411.3411.3449,654
Nov 24, 202411.2211.5011.0011.5011.50254,816
Nov 21, 202411.3211.4011.2011.3411.34151,089
Nov 20, 202411.5211.5211.3211.3211.3225,413
Nov 19, 202411.5011.6011.4011.4011.40160,142
Nov 18, 202411.5011.5411.3411.3411.34106,263
Nov 17, 202411.3811.5211.3211.5011.50133,541
Nov 14, 202411.3211.4211.2811.4011.4082,528
Nov 13, 202411.4811.5411.3011.3211.3259,027
Nov 12, 202411.5011.5811.4811.4811.48116,283
Nov 11, 202411.5011.5611.4411.5011.50187,345
Nov 10, 202411.4811.6011.4611.5011.50141,978
Nov 7, 202411.7011.7011.4011.5411.54123,424
Nov 6, 202411.5011.6611.5011.6211.6263,249
Nov 4, 202411.4211.6411.3611.5211.52358,293
Nov 3, 202411.5011.5411.4011.4211.4295,138
Oct 31, 202411.4011.5011.2411.5011.50396,461
Oct 29, 202411.3611.4011.3011.3411.34126,013
Oct 28, 202411.2811.3611.2411.3611.36313,716
Oct 27, 202411.0411.3811.0411.2811.28420,917
Oct 24, 202411.0811.0811.0011.0211.02107,884
Oct 23, 202410.9411.1010.9411.0811.08370,704
Oct 22, 202411.0011.0410.9611.0411.0475,080
Oct 21, 202411.0211.0410.9411.0411.0458,510
Oct 20, 202411.0411.0610.9411.0011.00163,157
Oct 17, 202410.9011.0410.9011.0411.04184,164
Oct 16, 202410.9010.9810.9010.9410.9477,414
Oct 15, 202410.9010.9810.8810.9410.94118,458
Oct 14, 202410.9610.9810.8610.9010.90285,790
Oct 13, 202410.9211.0610.9210.9610.9678,870
Oct 10, 202410.8410.9610.8410.9410.94109,918
Oct 9, 202410.9010.9610.8010.8410.8459,724
Oct 8, 202410.8011.0010.6810.9010.90502,386
Oct 7, 202410.5010.8010.5010.8010.80205,413
Oct 6, 202410.7810.8210.5410.6010.60243,839
Oct 3, 202410.9411.0410.8010.8010.80489,524
Oct 2, 202411.0211.1210.9211.0011.00324,933
Oct 1, 202411.2211.3211.1811.2211.22185,043
Sep 30, 202411.3411.5811.1611.2211.22467,129
Sep 29, 202411.4611.4811.3211.4811.48332,479
Sep 26, 202411.3811.4411.3011.4411.44300,338
Sep 25, 202411.3411.4411.3011.3611.36354,151
Sep 24, 202411.3011.4211.1811.4011.40489,041
Sep 22, 202411.6011.6011.2811.2811.28531,125
Sep 19, 202411.7411.7611.2811.5011.50789,273
Sep 18, 202411.8011.8011.5211.6411.64683,280
Sep 17, 202411.5211.8011.5011.7011.701,267,692
Sep 16, 202411.3611.7011.2811.5211.521,816,137
Sep 15, 202410.9811.4210.8811.3411.341,307,501
Sep 12, 202410.9611.1810.8810.9010.902,091,685
Sep 11, 202410.8811.0410.8210.9610.96439,142
Sep 10, 202410.9411.0410.8410.8810.88402,896
Sep 9, 202411.0811.0810.8610.9410.94290,279
Sep 8, 202410.7811.1210.7411.0011.00862,825
Sep 5, 202410.7410.7610.7010.7210.72108,304
Sep 4, 202410.8410.8410.6610.7010.70215,980
Sep 3, 202410.8810.9210.8210.8610.86122,858
Sep 2, 202410.8010.9810.8010.8810.88245,732
Sep 1, 202410.7810.8210.7010.8010.80207,985
Aug 29, 202410.6410.7410.6010.7010.70108,725
Aug 28, 202410.9010.9010.6410.6410.64217,840
Aug 26, 202410.9410.9810.7810.8610.86206,480
Aug 25, 202410.9411.1410.8610.9010.90900,503
Aug 22, 202410.7010.7410.6410.7010.70137,274
Aug 21, 202410.6410.7010.6010.6810.68234,280
Aug 20, 202410.6410.6610.5410.6410.64472,827
Aug 19, 202410.6610.6810.5610.6610.66302,518
Aug 18, 202410.7410.7610.6010.6410.64358,224
Aug 15, 202410.7010.7610.5410.7010.70565,263
Aug 14, 202410.5010.8010.4610.6410.642,199,514
Aug 13, 202410.4010.9810.2810.7010.70750,636
Aug 12, 202410.3810.4410.3210.4210.4285,188
Aug 11, 202410.2010.5210.2010.3610.36153,484
Aug 8, 202410.4410.5210.2410.4410.44227,974
Aug 7, 202410.3210.6610.2810.5810.58286,935
Aug 6, 202410.2010.3610.2010.3210.32248,035
Aug 5, 2024 0.35 Dividend
Aug 5, 202410.6210.629.9010.2010.20393,022
Aug 4, 202410.7011.0010.7010.9410.59215,140
Aug 1, 202411.2011.2010.9611.0010.65149,303
Jul 31, 202411.2411.2411.1211.1810.82153,192
Jul 30, 202411.2411.2411.1611.2410.88116,179
Jul 29, 202411.2011.2811.1811.2210.86121,662
Jul 28, 202411.3411.4011.2011.2210.86248,752
Jul 25, 202411.4011.5811.2811.3410.98319,199
Jul 24, 202411.4011.7011.3011.3811.021,067,109
Jul 23, 202411.1811.4011.1811.3811.02369,120
Jul 22, 202411.1811.2611.1811.2010.84172,566
Jul 21, 202411.1011.2011.1011.1810.8275,719
Jul 18, 202411.1211.1811.1011.1010.74118,318
Jul 17, 202411.2011.2211.1011.1210.7686,088
Jul 16, 202411.1411.3211.0811.1610.80177,572
Jul 15, 202411.1811.1811.0011.1210.76141,636
Jul 14, 202410.8611.3410.8411.1810.82663,591
Jul 11, 202410.7410.8010.7210.7410.4065,473
Jul 10, 202410.7010.8010.6610.7010.3670,966
Jul 9, 202410.6410.7610.6410.7210.3825,865
Jul 8, 202410.7010.7410.6410.6810.3428,082
Jul 7, 202410.6810.8010.6610.7610.4234,920
Jul 4, 202410.8010.8010.6410.6610.3294,663
Jul 3, 202410.9210.9210.8010.8410.4955,855
Jul 2, 202411.0211.0210.9010.9410.5975,485
Jul 1, 202411.0011.0410.9210.9210.5782,549
Jun 30, 202410.9811.0010.9010.9610.6151,537
Jun 27, 202410.9010.9810.8610.9810.6378,170
Jun 26, 202410.9011.0010.8610.9010.5541,350
Jun 25, 202410.9410.9410.8610.8810.5321,588
Jun 24, 202411.0211.0210.8410.9010.5586,394
Jun 23, 202410.9411.0010.8411.0010.6542,713
Jun 13, 202410.9210.9610.8610.9410.5974,075
Jun 12, 202411.0611.1010.9410.9610.6181,922
Jun 11, 202410.9811.1210.9811.1010.74143,881
Jun 10, 202411.0011.0810.9411.0010.6558,028
Jun 9, 202410.8411.0610.7211.0010.65189,703
Jun 6, 202410.7410.8010.6610.7610.4235,829
Jun 5, 202410.6010.8210.5410.7410.4065,620
Jun 4, 202410.8010.8410.6810.7010.3625,084
Jun 3, 202410.5410.8610.5210.8410.4983,331
Jun 2, 202410.6410.6810.5010.5410.2045,932
May 30, 202410.7610.8010.6410.7010.3675,962
May 29, 202410.6410.8010.6410.7610.4272,463
May 28, 202410.4610.7010.4610.6210.2842,248
May 27, 202410.4610.6010.4210.6010.2663,905
May 26, 202410.6010.6010.4210.4610.1394,476
May 23, 202410.7010.7010.5810.6210.2837,623
May 22, 202410.6010.7010.6010.6610.3257,066
May 21, 202410.6410.6610.5810.6010.2696,934
May 20, 202410.7010.7410.6010.6410.3040,578
May 19, 202410.7610.7810.6810.7210.3841,425
May 16, 202410.9210.9410.7010.7610.4294,419
May 15, 202410.7810.8210.6010.8010.45156,330
May 14, 202410.9610.9610.7210.7810.44230,966
May 13, 202410.9411.0010.9210.9610.61119,792
May 12, 202411.0211.0410.9411.0010.65122,536
May 9, 202411.1011.1211.0411.0610.7182,731
May 8, 202411.1011.2211.0411.1010.7477,521
May 7, 202411.1011.1811.0611.1010.7490,102
May 6, 202411.1211.1611.0211.1010.74158,830
May 5, 202411.1411.2211.1411.2010.8454,502
May 2, 202411.1611.2211.0611.2010.8454,314
May 1, 202411.1811.2411.1411.1610.8078,281
Apr 30, 202411.2011.2411.1211.2210.86106,163
Apr 29, 202411.1011.1811.0811.1810.82192,018
Apr 28, 202411.0011.1411.0011.0810.7363,462
Apr 25, 202411.1611.1610.9811.0610.7178,451
Apr 24, 202411.1011.1810.8411.1010.74575,008
Apr 23, 202411.1011.1411.0411.1010.7479,127
Apr 22, 202411.2811.3011.0011.0210.67813,437
Apr 21, 202411.1611.2211.1211.2010.84118,919