Alf Meem Yaa for Medical Supplies and Equipment Company (TADAWUL:9527)
Saudi Arabia · Delayed Price · Currency is SAR 121.90
-1.40 (-1.15%)
Sep 4, 2025, 3:10 PM AST
TADAWUL:9527 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 120.40 | 121.90 | 118.60 | 121.90 | 121.90 | - | 2,599 |
| Sep 3, 2025 | 124.00 | 124.00 | 119.00 | 121.90 | 121.90 | - | 3,006 |
| Sep 2, 2025 | 117.10 | 121.90 | 114.00 | 121.90 | 121.90 | 1.33% | 4,850 |
| Sep 1, 2025 | 124.00 | 129.00 | 118.00 | 120.30 | 120.30 | -2.98% | 12,028 |
| Aug 31, 2025 | 125.00 | 125.00 | 124.00 | 124.00 | 124.00 | -8.01% | 18,684 |
| Aug 28, 2025 | 135.80 | 135.80 | 130.00 | 134.80 | 134.80 | 3.69% | 4,635 |
| Aug 27, 2025 | 127.20 | 140.00 | 123.10 | 130.00 | 130.00 | 2.77% | 50,202 |
| Aug 26, 2025 | 130.30 | 130.40 | 126.50 | 126.50 | 126.50 | -4.82% | 5,936 |
| Aug 25, 2025 | 129.60 | 132.90 | 129.60 | 132.90 | 132.90 | -0.45% | 3,390 |
| Aug 24, 2025 | 131.90 | 133.50 | 124.20 | 133.50 | 133.50 | 1.21% | 7,048 |
| Aug 21, 2025 | 133.30 | 133.30 | 124.00 | 131.90 | 131.90 | 2.97% | 6,835 |
| Aug 20, 2025 | 134.20 | 134.20 | 128.00 | 128.10 | 128.10 | -4.76% | 3,881 |
| Aug 19, 2025 | 123.00 | 135.00 | 123.00 | 134.50 | 134.50 | 9.35% | 12,176 |
| Aug 18, 2025 | 122.00 | 123.00 | 121.00 | 123.00 | 123.00 | - | 1,575 |
| Aug 17, 2025 | 122.80 | 123.00 | 122.00 | 123.00 | 123.00 | -1.20% | 3,321 |
| Aug 14, 2025 | 122.00 | 124.50 | 122.00 | 124.50 | 124.50 | 1.22% | 5,188 |
| Aug 13, 2025 | 122.60 | 123.50 | 121.60 | 123.00 | 123.00 | -2.38% | 6,287 |
| Aug 12, 2025 | 125.50 | 126.00 | 124.00 | 126.00 | 126.00 | -0.79% | 2,840 |
| Aug 11, 2025 | 128.70 | 129.90 | 125.00 | 127.00 | 127.00 | -4.51% | 6,563 |
| Aug 10, 2025 | 128.10 | 133.90 | 128.10 | 133.00 | 133.00 | 1.22% | 370 |
| Aug 7, 2025 | 120.10 | 132.00 | 120.10 | 131.40 | 131.40 | 1.23% | 4,668 |
| Aug 6, 2025 | 132.30 | 133.20 | 129.80 | 129.80 | 129.80 | -3.85% | 2,690 |
| Aug 5, 2025 | 132.20 | 135.00 | 131.00 | 135.00 | 135.00 | -0.66% | 2,413 |
| Aug 4, 2025 | 131.80 | 135.90 | 131.20 | 135.90 | 135.90 | -0.07% | 1,285 |
| Aug 3, 2025 | 133.20 | 136.00 | 131.70 | 136.00 | 136.00 | -0.73% | 1,621 |
| Jul 31, 2025 | 131.00 | 137.00 | 131.00 | 137.00 | 137.00 | 3.01% | 1,150 |
| Jul 30, 2025 | 135.00 | 135.00 | 130.60 | 133.00 | 133.00 | -2.13% | 4,788 |
| Jul 29, 2025 | 134.90 | 137.30 | 134.00 | 135.90 | 135.90 | 1.34% | 3,856 |
| Jul 28, 2025 | 136.00 | 136.40 | 134.10 | 134.10 | 134.10 | -2.83% | 3,645 |
| Jul 27, 2025 | 132.20 | 138.00 | 132.20 | 138.00 | 138.00 | 0.58% | 2,897 |
| Jul 24, 2025 | 137.10 | 138.90 | 136.20 | 137.20 | 137.20 | -2.00% | 7,644 |
| Jul 23, 2025 | 138.20 | 140.00 | 136.10 | 140.00 | 140.00 | 0.43% | 7,492 |
| Jul 22, 2025 | 139.50 | 139.50 | 135.00 | 139.40 | 139.40 | -0.07% | 6,364 |
| Jul 21, 2025 | 133.00 | 139.50 | 132.90 | 139.50 | 139.50 | 2.57% | 3,161 |
| Jul 20, 2025 | 135.60 | 137.50 | 135.50 | 136.00 | 136.00 | -1.45% | 5,216 |
| Jul 17, 2025 | 138.90 | 139.00 | 136.00 | 138.00 | 138.00 | -1.15% | 4,357 |
| Jul 16, 2025 | 134.80 | 139.60 | 133.30 | 139.60 | 139.60 | 5.44% | 10,897 |
| Jul 15, 2025 | 129.60 | 133.00 | 129.60 | 132.40 | 132.40 | -1.93% | 4,852 |
| Jul 14, 2025 | 125.40 | 135.00 | 125.10 | 135.00 | 135.00 | 5.47% | 12,539 |
| Jul 13, 2025 | 126.60 | 128.60 | 126.00 | 128.00 | 128.00 | -0.47% | 2,425 |
| Jul 10, 2025 | 128.60 | 128.60 | 128.60 | 128.60 | 128.60 | -0.16% | 644 |
| Jul 9, 2025 | 126.20 | 128.80 | 126.00 | 128.80 | 128.80 | 0.23% | 487 |
| Jul 8, 2025 | 126.40 | 128.50 | 125.50 | 128.50 | 128.50 | -0.23% | 4,468 |
| Jul 7, 2025 | 127.00 | 128.80 | 126.90 | 128.80 | 128.80 | -0.39% | 3,880 |
| Jul 6, 2025 | 128.20 | 129.30 | 127.90 | 129.30 | 129.30 | 1.02% | 7,013 |
| Jul 3, 2025 | 128.20 | 128.20 | 124.50 | 128.00 | 128.00 | -0.93% | 10,393 |
| Jul 2, 2025 | 133.00 | 133.00 | 121.80 | 129.20 | 129.20 | 5.38% | 2,028 |
| Jul 1, 2025 | 121.20 | 124.00 | 121.20 | 122.60 | 122.60 | -3.84% | 1,867 |
| Jun 30, 2025 | 122.00 | 127.50 | 119.10 | 127.50 | 127.50 | 6.25% | 5,725 |
| Jun 29, 2025 | 125.00 | 126.00 | 119.90 | 120.00 | 120.00 | -2.28% | 8,731 |