Saudi - Delayed Quote
SAR
MOBI Industry Co. (9517.SR)
17.10
-0.37
(-2.12%)
At close: 3:10:07 PM GMT+3
Currency in SAR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 1, 2026
16.80
17.19
16.80
17.10
17.10
9,278
Oct 29, 2026
16.70
17.47
16.70
17.47
17.47
30,573
Oct 28, 2026
16.75
17.10
16.60
17.10
17.10
5,454
Oct 27, 2026
17.16
17.66
16.55
17.33
17.33
28,759
Oct 26, 2026
16.50
17.80
16.50
17.80
17.80
17,381
Oct 25, 2026
16.50
17.15
16.40
17.10
17.10
22,458
Oct 22, 2026
17.09
17.47
16.65
17.20
17.20
25,931
Oct 21, 2026
17.84
17.86
17.00
17.40
17.40
36,563
Oct 20, 2026
17.77
18.00
17.00
17.80
17.80
46,077
Oct 19, 2026
17.50
18.00
16.51
17.77
17.77
57,265
Oct 18, 2026
15.00
17.88
15.00
17.00
17.00
85,267
Oct 15, 2026
14.43
15.00
13.60
15.00
15.00
196,897
Oct 14, 2026
14.49
14.53
14.23
14.25
14.25
20,942
Oct 13, 2026
13.80
14.53
13.40
14.53
14.53
83,644
Oct 12, 2026
14.47
14.47
14.00
14.40
14.40
9,086
Oct 11, 2026
14.49
14.49
13.65
14.28
14.28
9,660
Oct 8, 2026
14.79
14.79
13.80
14.30
14.30
5,094
Oct 7, 2026
14.78
14.78
14.40
14.65
14.65
12,679
Oct 6, 2026
13.60
14.68
13.60
14.68
14.68
7,393
Oct 5, 2026
13.99
14.10
13.99
14.10
14.10
5,570
Oct 4, 2026
13.90
14.72
13.50
14.28
14.28
17,935
Oct 1, 2026
12.98
13.96
12.98
13.93
13.93
36,416
Sep 30, 2026
12.22
12.95
12.22
12.78
12.78
35,740
Sep 29, 2026
12.22
12.24
12.00
12.23
12.23
11,286
Sep 28, 2026
12.00
12.25
11.44
11.85
11.85
2,738
Sep 27, 2026
11.39
12.40
11.22
11.22
11.22
96,681
Sep 24, 2026
11.39
11.39
11.39
11.39
11.39
481
Sep 22, 2026
11.20
11.36
11.20
11.36
11.36
1,787
Sep 21, 2026
11.50
11.50
10.80
11.39
11.39
4,157
Sep 20, 2026
11.60
11.60
11.00
11.00
11.00
2,674
Sep 17, 2026
11.63
11.63
11.07
11.07
11.07
1,720
Sep 16, 2026
11.59
11.66
11.50
11.60
11.60
9,844
Sep 15, 2026
11.55
11.55
11.30
11.50
11.50
4,309
Sep 14, 2026
10.95
11.66
10.61
11.20
11.20
34,101
Sep 13, 2026
10.75
10.75
10.75
10.75
10.75
1,318
Sep 10, 2026
10.58
10.98
10.58
10.98
10.98
2,583
Sep 9, 2026
10.90
10.90
10.90
10.90
10.90
252
Sep 8, 2026
10.90
10.90
10.90
10.90
10.90
491
Sep 7, 2026
10.84
11.24
10.84
10.98
10.98
10,574
Sep 6, 2026
11.69
11.69
11.55
11.55
11.55
2,000
Sep 3, 2026
11.69
11.69
11.55
11.55
11.55
2,000
Sep 2, 2026
0.15
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 2, 2026
11.62
11.62
10.98
11.53
11.53
6,615
Sep 1, 2026
11.75
11.75
11.26
11.26
11.11
6,204
Aug 31, 2026
11.87
11.87
11.27
11.45
11.30
2,126
Aug 30, 2026
11.57
12.00
11.32
11.32
11.17
9,114
Aug 27, 2026
10.70
12.30
10.65
12.25
12.09
152,766
Aug 26, 2026
10.70
12.30
10.65
12.25
12.09
152,766
Aug 25, 2026
10.72
11.38
10.68
11.34
11.19
12,852
Aug 24, 2026
11.03
11.30
11.00
11.30
11.15
11,139
Aug 23, 2026
10.87
11.70
10.65
11.08
10.93
21,652
Aug 20, 2026
11.00
11.45
10.88
11.45
11.30
28,605
Aug 19, 2026
11.00
11.00
11.00
11.00
10.85
1,101
Aug 18, 2026
10.60
11.19
10.60
11.00
10.85
3,686
Aug 17, 2026
10.65
11.34
10.55
11.15
11.00
7,119
Aug 16, 2026
11.35
11.35
11.35
11.35
11.20
-
Aug 13, 2026
10.61
11.35
10.61
11.35
11.20
10,649
Aug 12, 2026
10.56
10.83
10.56
10.83
10.69
1,358
Aug 11, 2026
10.46
10.95
10.44
10.80
10.66
23,777
Aug 10, 2026
10.45
10.45
10.40
10.44
10.30
55,228
Aug 9, 2026
10.08
10.38
10.08
10.38
10.24
7,184
Aug 6, 2026
10.22
10.35
10.22
10.35
10.21
4,463
Aug 5, 2026
10.46
10.46
10.46
10.46
10.32
-
Aug 4, 2026
10.46
10.46
10.46
10.46
10.32
4,846
Aug 3, 2026
10.30
10.50
10.12
10.40
10.26
15,196
Aug 2, 2026
10.02
10.50
9.92
10.50
10.36
14,440
Jul 30, 2026
10.29
10.29
9.92
9.92
9.79
5,160
Jul 29, 2026
9.80
10.05
9.80
9.99
9.86
21,668
Jul 28, 2026
9.61
9.88
9.50
9.85
9.72
26,666
Jul 27, 2026
9.61
9.75
9.61
9.75
9.62
8,775
Jul 26, 2026
9.75
9.75
9.75
9.75
9.62
1
Jul 23, 2026
9.50
9.75
9.50
9.75
9.62
9,060
Jul 22, 2026
9.56
9.65
9.30
9.65
9.52
65,986
Jul 21, 2026
9.73
9.73
9.50
9.56
9.43
10,068
Jul 20, 2026
9.80
9.80
9.46
9.50
9.37
4,715
Jul 19, 2026
9.70
10.50
9.31
9.65
9.52
233,481
Jul 16, 2026
9.90
10.00
9.90
10.00
9.87
2,097
Jul 15, 2026
10.00
10.49
10.00
10.49
10.35
2,341
Jul 14, 2026
10.75
10.75
10.75
10.75
10.61
1,865
Jul 13, 2026
9.34
10.80
9.33
10.75
10.61
50,888
Jul 12, 2026
9.32
9.70
9.30
9.70
9.57
45,000
Jul 9, 2026
9.27
10.00
9.26
9.80
9.67
22,746
Jul 8, 2026
9.70
9.75
9.66
9.72
9.59
3,169
Jul 7, 2026
9.70
9.70
9.70
9.70
9.57
2,322
Jul 6, 2026
9.99
10.15
9.20
9.52
9.39
84,550
Jul 5, 2026
10.05
10.20
9.90
10.20
10.06
8,075
Jul 2, 2026
10.04
10.90
10.04
10.90
10.75
11,057
Jul 1, 2026
10.10
10.40
10.00
10.40
10.26
4,968
Jun 30, 2026
10.02
10.70
10.00
10.49
10.35
7,580
Jun 29, 2026
10.35
10.50
10.35
10.50
10.36
1,834
Jun 28, 2026
10.38
10.38
10.38
10.38
10.24
342
Jun 25, 2026
9.90
10.38
9.90
10.38
10.24
5,943
Jun 24, 2026
10.45
10.99
10.01
10.58
10.44
13,240
Jun 23, 2026
10.45
10.45
10.45
10.45
10.31
461
Jun 22, 2026
10.19
10.60
10.19
10.40
10.26
10,143
Jun 21, 2026
9.78
10.35
9.78
10.35
10.21
7,277
Jun 18, 2026
9.59
9.89
9.59
9.89
9.76
24,516
Jun 17, 2026
9.69
9.69
9.57
9.57
9.44
4,136
Jun 16, 2026
9.48
9.69
9.48
9.68
9.55
11,610
Jun 15, 2026
9.38
9.38
9.38
9.38
9.26
-
Jun 14, 2026
9.69
9.69
9.38
9.38
9.26
3,434
Jun 11, 2026
9.41
9.69
9.40
9.69
9.56
11,284
Jun 10, 2026
9.35
9.49
9.30
9.41
9.28
15,377
Jun 9, 2026
9.55
9.60
9.30
9.50
9.37
13,128
Jun 8, 2026
9.35
9.45
9.35
9.45
9.32
3,805
Jun 7, 2026
9.64
9.64
9.64
9.64
9.51
193
Jun 4, 2026
9.64
9.64
9.64
9.64
9.51
452
Jun 3, 2026
9.50
9.70
9.40
9.64
9.51
22,419
Jun 2, 2026
0.15
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 2, 2026
9.55
9.95
9.40
9.60
9.47
31,680
Jun 1, 2026
9.60
10.00
9.30
10.00
9.72
67,303
May 31, 2026
9.69
9.90
9.67
9.90
9.62
12,142
May 21, 2026
9.50
9.78
9.36
9.69
9.42
33,901
May 20, 2026
9.51
10.10
9.35
9.70
9.43
23,460
May 19, 2026
10.10
10.10
9.50
9.57
9.30
81,852
May 18, 2026
10.25
10.25
9.16
9.83
9.55
213,052
May 17, 2026
10.14
10.47
10.14
10.47
10.18
27,739
May 14, 2026
10.24
10.50
10.00
10.39
10.10
16,515
May 13, 2026
10.49
10.58
10.35
10.35
10.06
14,150
May 12, 2026
10.36
10.65
10.23
10.55
10.25
58,313
May 11, 2026
10.50
10.65
10.40
10.65
10.35
23,425
May 10, 2026
10.19
10.44
10.15
10.44
10.15
4,502
May 7, 2026
11.10
11.10
10.30
10.30
10.01
36,233
May 6, 2026
10.36
10.99
10.31
10.99
10.68
18,119
May 5, 2026
10.36
10.80
10.35
10.80
10.50
17,107
May 4, 2026
10.80
10.80
10.80
10.80
10.50
-
May 3, 2026
11.00
11.34
10.51
10.80
10.50
39,404
Apr 30, 2026
10.62
11.00
10.50
11.00
10.69
25,121
Apr 29, 2026
11.20
11.50
10.60
11.22
10.90
99,176
Apr 28, 2026
10.82
11.20
10.82
11.20
10.89
8,329
Apr 27, 2026
10.89
11.44
10.89
11.44
11.12
8,264
Apr 26, 2026
10.99
11.90
10.90
11.31
10.99
6,336
Apr 23, 2026
10.39
10.90
10.39
10.90
10.59
1,647
Apr 22, 2026
10.20
10.99
10.18
10.99
10.68
66,856
Apr 21, 2026
10.46
10.46
10.15
10.45
10.16
9,837
Apr 20, 2026
10.14
10.40
10.14
10.15
9.86
37,566
Apr 19, 2026
10.26
10.60
10.15
10.50
10.20
13,152
Apr 16, 2026
10.73
10.76
10.24
10.30
10.01
10,514
Apr 15, 2026
10.50
10.82
10.16
10.55
10.25
18,515
Apr 14, 2026
10.30
10.49
10.00
10.40
10.11
18,329
Apr 13, 2026
10.00
10.00
9.99
9.99
9.71
1,768
Apr 12, 2026
10.70
10.70
10.00
10.19
9.90
51,143
Apr 9, 2026
10.60
10.60
10.50
10.50
10.20
2,759
Apr 8, 2026
10.90
10.90
10.29
10.36
10.07
25,334
Apr 7, 2026
10.60
10.60
10.60
10.60
10.30
791
Apr 6, 2026
10.60
10.61
10.60
10.60
10.30
6,534
Apr 5, 2026
10.80
10.88
10.68
10.88
10.57
2,028
Apr 2, 2026
0.15
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 2, 2026
10.70
10.90
10.70
10.90
10.59
961
Apr 1, 2026
11.50
11.50
10.87
10.95
10.50
28,192
Mar 31, 2026
11.30
11.30
11.30
11.30
10.83
222
Mar 30, 2026
10.90
11.16
10.90
11.16
10.70
3,505
Mar 29, 2026
10.90
11.16
10.90
11.16
10.70
3,505
Mar 26, 2026
11.24
11.79
10.90
11.14
10.68
47,525
Mar 25, 2026
11.50
11.50
10.91
11.20
10.74
18,628
Mar 24, 2026
11.28
11.28
10.90
10.90
10.45
17,862
Mar 16, 2026
11.15
12.50
11.00
12.20
11.69
52,848
Mar 15, 2026
10.65
11.89
10.65
11.89
11.40
17,675
Mar 12, 2026
11.30
11.30
11.30
11.30
10.83
-
Mar 11, 2026
10.80
11.30
10.79
11.30
10.83
17,014
Mar 10, 2026
11.20
11.50
10.90
11.45
10.98
9,139
Mar 9, 2026
11.00
11.50
10.80
11.38
10.91
9,890
Mar 8, 2026
11.15
11.80
10.64
11.80
11.31
24,473
Mar 5, 2026
10.75
11.14
10.60
11.14
10.68
11,130
Mar 4, 2026
11.30
11.30
11.30
11.30
10.83
54
Mar 3, 2026
11.30
11.30
10.45
11.30
10.83
14,710
Mar 2, 2026
10.88
11.44
10.65
11.20
10.74
40,282
Mar 1, 2026
10.60
11.29
10.53
11.29
10.82
28,015
Feb 26, 2026
10.78
10.78
10.30
10.30
9.87
2,262
Feb 25, 2026
10.50
10.96
10.27
10.75
10.30
12,294
Feb 24, 2026
10.89
10.89
10.89
10.89
10.44
203
Feb 23, 2026
10.89
10.89
10.89
10.89
10.44
-
Feb 19, 2026
11.00
11.00
10.89
10.89
10.44
5,940
Feb 18, 2026
11.00
11.00
10.80
10.80
10.35
4,960
Feb 17, 2026
10.40
10.93
10.40
10.90
10.45
69,621
Feb 16, 2026
11.20
11.20
10.20
10.70
10.26
45,206
Feb 15, 2026
10.80
10.80
10.80
10.80
10.35
4,509
Feb 12, 2026
11.30
11.30
11.30
11.30
10.83
360
Feb 11, 2026
11.26
11.26
11.26
11.26
10.79
404
Feb 10, 2026
11.10
11.26
11.10
11.26
10.79
2,465
Feb 9, 2026
11.42
11.50
10.88
11.20
10.74
11,727
Feb 8, 2026
10.90
11.15
10.90
11.15
10.69
715
Feb 5, 2026
10.99
11.06
10.84
10.94
10.49
21,205
Feb 4, 2026
10.93
11.40
10.91
10.92
10.47
22,881
Feb 3, 2026
10.90
11.48
10.89
11.42
10.95
69,758
Feb 2, 2026
11.38
11.39
11.38
11.39
10.92
1,925
Feb 1, 2026
11.60
11.60
10.88
11.15
10.69
78,817
Jan 29, 2026
11.80
11.80
10.92
11.48
11.00
9,950
Jan 28, 2026
11.21
11.21
11.21
11.21
10.75
524
Jan 27, 2026
10.80
11.11
10.80
11.11
10.65
14,702
Jan 26, 2026
10.70
11.33
10.65
11.32
10.85
19,916
Jan 25, 2026
11.07
11.07
10.75
11.00
10.54
892
Jan 22, 2026
10.83
10.83
10.83
10.83
10.38
1,825
Jan 21, 2026
11.00
11.00
11.00
11.00
10.54
965
Jan 20, 2026
10.80
10.80
10.80
10.80
10.35
2,062
Jan 19, 2026
11.22
11.22
10.83
10.83
10.38
2,136
Jan 18, 2026
11.08
11.08
10.74
10.85
10.40
4,451
Jan 15, 2026
11.12
11.12
11.12
11.12
10.66
203
Jan 14, 2026
11.33
11.33
10.82
11.12
10.66
9,934
Jan 13, 2026
10.81
11.36
10.81
11.00
10.54
14,527
Jan 12, 2026
11.20
11.20
11.20
11.20
10.74
590
Jan 11, 2026
10.78
10.78
10.78
10.78
10.33
2,204
Jan 8, 2026
10.96
11.18
10.75
11.18
10.72
11,572
Jan 7, 2026
11.37
11.37
11.37
11.37
10.90
130
Jan 6, 2026
11.37
11.37
11.37
11.37
10.90
1,445
Jan 5, 2026
11.00
11.00
10.92
10.92
10.47
2,872
Jan 4, 2026
11.24
11.80
11.24
11.45
10.98
27,169
Jan 1, 2026
11.47
11.47
10.80
11.40
10.93
3,526
Dec 31, 2025
11.18
11.18
11.18
11.18
10.72
959
Dec 30, 2025
10.84
11.11
10.84
10.84
10.39
17,915
Dec 29, 2025
11.20
11.20
11.04
11.04
10.58
2,998
Dec 28, 2025
12.00
12.00
12.00
12.00
11.50
17
Dec 25, 2025
12.00
12.00
12.00
12.00
11.50
325
Dec 24, 2025
11.43
12.00
11.43
12.00
11.50
7,939
Dec 23, 2025
11.35
12.00
10.90
12.00
11.50
24,682
Dec 22, 2025
11.90
11.90
11.26
11.30
10.83
13,183
Dec 21, 2025
11.10
12.20
11.10
11.70
11.22
91,775
Dec 18, 2025
11.20
11.20
11.20
11.20
10.74
798
Dec 17, 2025
11.20
11.20
11.20
11.20
10.74
325
Dec 16, 2025
11.21
11.21
10.59
11.00
10.54
3,887
Dec 15, 2025
11.40
11.40
10.99
10.99
10.53
1,583
Dec 14, 2025
11.30
11.30
10.81
11.30
10.83
3,911
Dec 11, 2025
10.90
10.90
10.90
10.90
10.45
17
Dec 10, 2025
11.02
11.02
10.90
10.90
10.45
1,320
Dec 9, 2025
10.88
11.00
10.85
11.00
10.54
3,330
Dec 8, 2025
10.90
11.18
10.90
11.00
10.54
7,021
Dec 7, 2025
11.00
11.20
11.00
11.20
10.74
770
Dec 4, 2025
11.02
11.58
10.99
11.12
10.66
11,840
Dec 3, 2025
11.40
11.49
11.01
11.30
10.83
2,946
Dec 2, 2025
11.00
11.00
10.81
10.81
10.36
1,094
Dec 1, 2025
11.19
11.19
10.99
11.07
10.61
12,362
Nov 30, 2025
11.02
12.00
11.00
11.00
10.54
40,413
Nov 27, 2025
11.10
11.50
11.10
11.49
11.01
23,318
Nov 26, 2025
11.00
11.50
10.99
11.50
11.02
8,450
Nov 25, 2025
11.03
11.57
11.02
11.50
11.02
15,022
Nov 24, 2025
11.27
11.60
10.73
11.60
11.12
27,364
Nov 23, 2025
11.34
11.34
10.44
11.14
10.68
18,484
Nov 20, 2025
10.80
11.20
10.60
11.17
10.71
19,279
Nov 19, 2025
10.56
10.80
10.38
10.80
10.35
8,640
Nov 18, 2025
10.90
11.00
10.56
10.83
10.38
10,364
Nov 17, 2025
10.50
10.90
10.27
10.90
10.45
85,753
Nov 16, 2025
0.15
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 16, 2025
11.21
11.21
10.50
10.80
10.35
65,627
Nov 13, 2025
11.96
11.96
11.14
11.30
10.69
38,311
Nov 12, 2025
11.18
11.80
10.95
11.80
11.16
24,196
Nov 11, 2025
11.55
11.55
11.30
11.55
10.92
3,153
Nov 10, 2025
11.50
12.00
11.37
12.00
11.35
30,124
Nov 9, 2025
12.00
12.00
11.30
11.32
10.71
16,170
Nov 6, 2025
11.85
12.00
11.55
11.90
11.26
18,707
Nov 5, 2025
11.40
12.39
11.40
12.12
11.46
65,249
Nov 4, 2025
11.50
11.56
11.42
11.42
10.80
75,916
Nov 3, 2025
12.00
12.00
11.55
11.80
11.16
7,867
Nov 2, 2025
12.20
12.64
12.01
12.01
11.36
16,338
