Alf Meem Yaa for Medical Supplies and Equipment Company (TADAWUL:9527)
Saudi Arabia · Delayed Price · Currency is SAR 77.00
-4.75 (-5.81%)
May 4, 2026, 3:18 PM AST
TADAWUL:9527 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 80.55 | 80.55 | 78.30 | 79.60 | 79.60 | -2.63% | 8,092 |
| May 3, 2026 | 81.80 | 81.80 | 80.80 | 81.75 | 81.75 | 1.81% | 658 |
| Apr 30, 2026 | 83.80 | 83.80 | 80.00 | 80.30 | 80.30 | -2.19% | 8,834 |
| Apr 29, 2026 | 83.75 | 83.80 | 81.10 | 82.10 | 82.10 | -1.97% | 989 |
| Apr 28, 2026 | 80.55 | 84.00 | 79.10 | 83.75 | 83.75 | -0.24% | 7,092 |
| Apr 27, 2026 | 84.15 | 84.75 | 81.50 | 83.95 | 83.95 | -0.06% | 3,740 |
| Apr 26, 2026 | 80.00 | 84.00 | 78.30 | 84.00 | 84.00 | 5.13% | 4,675 |
| Apr 23, 2026 | 75.00 | 79.90 | 72.00 | 79.90 | 79.90 | -3.56% | 13,863 |
| Apr 22, 2026 | 81.00 | 83.00 | 80.50 | 82.85 | 82.85 | 2.28% | 2,844 |
| Apr 21, 2026 | 82.00 | 83.55 | 80.00 | 81.00 | 81.00 | -1.22% | 8,309 |
| Apr 20, 2026 | 84.50 | 84.95 | 82.00 | 82.00 | 82.00 | -3.53% | 5,909 |
| Apr 19, 2026 | 86.90 | 86.90 | 83.00 | 85.00 | 85.00 | -2.24% | 3,316 |
| Apr 16, 2026 | 83.45 | 86.95 | 83.45 | 86.95 | 86.95 | 2.90% | 4,059 |
| Apr 15, 2026 | 83.30 | 84.50 | 82.00 | 84.50 | 84.50 | 1.81% | 11,287 |
| Apr 14, 2026 | 83.95 | 83.95 | 82.00 | 83.00 | 83.00 | 0.06% | 3,513 |
| Apr 13, 2026 | 84.95 | 85.00 | 82.95 | 82.95 | 82.95 | -3.43% | 6,274 |
| Apr 12, 2026 | 85.05 | 85.90 | 85.00 | 85.90 | 85.90 | -0.23% | 3,429 |
| Apr 9, 2026 | 85.40 | 86.20 | 85.10 | 86.10 | 86.10 | -0.98% | 6,500 |
| Apr 8, 2026 | 86.90 | 86.95 | 85.10 | 86.95 | 86.95 | 2.29% | 3,814 |
| Apr 7, 2026 | 85.00 | 85.00 | 83.60 | 85.00 | 85.00 | -2.97% | 1,771 |
| Apr 6, 2026 | 87.65 | 87.65 | 85.40 | 87.60 | 87.60 | -1.02% | 2,305 |
| Apr 5, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | -1.12% | 73 |
| Apr 2, 2026 | 85.20 | 90.00 | 83.90 | 89.50 | 89.50 | 0.11% | 15,615 |
| Apr 1, 2026 | 90.00 | 90.00 | 85.00 | 89.40 | 89.40 | -1.76% | 7,813 |
| Mar 31, 2026 | 91.00 | 91.85 | 88.20 | 91.00 | 91.00 | -1.09% | 2,031 |
| Mar 30, 2026 | 93.40 | 93.40 | 89.05 | 92.00 | 92.00 | -1.60% | 5,435 |
| Mar 29, 2026 | 95.30 | 95.30 | 92.00 | 93.50 | 93.50 | -0.48% | 933 |
| Mar 26, 2026 | 92.20 | 94.00 | 92.00 | 93.95 | 93.95 | -3.09% | 1,422 |
| Mar 25, 2026 | 96.70 | 96.95 | 96.70 | 96.95 | 96.95 | -1.02% | 797 |
| Mar 24, 2026 | 98.10 | 98.10 | 96.50 | 97.95 | 97.95 | -7.59% | 2,419 |
| Mar 16, 2026 | 91.30 | 107.00 | 91.30 | 106.00 | 106.00 | 8.27% | 3,475 |
| Mar 15, 2026 | 91.90 | 100.60 | 85.00 | 97.90 | 97.90 | 17.04% | 28,197 |
| Mar 12, 2026 | 87.20 | 88.40 | 83.65 | 83.65 | 83.65 | -8.98% | 12,286 |
| Mar 11, 2026 | 89.25 | 91.90 | 88.10 | 91.90 | 91.90 | 5.15% | 1,340 |
| Mar 10, 2026 | 88.10 | 89.80 | 87.40 | 87.40 | 87.40 | 0.46% | 79,519 |
| Mar 9, 2026 | 91.20 | 91.20 | 87.00 | 87.00 | 87.00 | -4.40% | 1,883 |
| Mar 8, 2026 | 90.50 | 91.35 | 88.90 | 91.00 | 91.00 | - | 2,870 |
| Mar 5, 2026 | 90.45 | 91.00 | 90.45 | 91.00 | 91.00 | 0.66% | 1,150 |
| Mar 4, 2026 | 91.25 | 91.25 | 90.00 | 90.40 | 90.40 | -0.93% | 3,733 |
| Mar 3, 2026 | 95.00 | 95.35 | 89.35 | 91.25 | 91.25 | -8.01% | 12,877 |
| Mar 2, 2026 | 99.70 | 100.00 | 96.00 | 99.20 | 99.20 | -6.33% | 5,580 |
| Mar 1, 2026 | 102.00 | 105.90 | 95.05 | 105.90 | 105.90 | 8.06% | 3,827 |
| Feb 26, 2026 | 99.00 | 101.00 | 95.00 | 98.00 | 98.00 | -1.01% | 8,105 |
| Feb 25, 2026 | 102.00 | 103.80 | 99.00 | 99.00 | 99.00 | -4.72% | 3,646 |
| Feb 24, 2026 | 102.10 | 105.00 | 99.00 | 103.90 | 103.90 | -3.71% | 12,078 |
| Feb 23, 2026 | 105.00 | 110.00 | 100.00 | 107.90 | 107.90 | 6.83% | 4,827 |
| Feb 19, 2026 | 110.20 | 115.80 | 101.00 | 101.00 | 101.00 | -12.93% | 13,835 |
| Feb 18, 2026 | 105.90 | 116.00 | 102.00 | 116.00 | 116.00 | 8.41% | 10,178 |
| Feb 17, 2026 | 106.00 | 111.20 | 105.00 | 107.00 | 107.00 | -4.04% | 4,565 |
| Feb 16, 2026 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | - | 62 |