Alf Meem Yaa for Medical Supplies and Equipment Company (TADAWUL:9527)
Saudi Arabia · Delayed Price · Currency is SAR 70.30
+1.20 (1.74%)
Sep 3, 2026, 3:10 PM AST
TADAWUL:9527 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 68.00 | 70.30 | 68.00 | 70.30 | 70.30 | 1.74% | 6,304 |
| Sep 2, 2026 | 66.10 | 69.15 | 65.20 | 69.10 | 69.10 | -0.58% | 6,085 |
| Sep 1, 2026 | 67.50 | 69.50 | 65.65 | 69.50 | 69.50 | 3.73% | 16,741 |
| Aug 31, 2026 | 69.70 | 69.70 | 67.00 | 67.00 | 67.00 | -2.76% | 4,157 |
| Aug 30, 2026 | 68.20 | 68.90 | 68.20 | 68.90 | 68.90 | -1.15% | 159 |
| Aug 27, 2026 | 70.00 | 70.00 | 69.35 | 69.70 | 69.70 | -0.43% | 2,210 |
| Aug 26, 2026 | 71.45 | 71.45 | 69.20 | 70.00 | 70.00 | - | 1,149 |
| Aug 25, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -1.69% | 837 |
| Aug 24, 2026 | 70.00 | 71.20 | 68.55 | 71.20 | 71.20 | 1.71% | 4,115 |
| Aug 23, 2026 | 68.00 | 70.00 | 68.00 | 70.00 | 70.00 | - | 2,633 |
| Aug 20, 2026 | 69.15 | 70.00 | 69.15 | 70.00 | 70.00 | 0.43% | 1,788 |
| Aug 19, 2026 | 68.30 | 69.80 | 67.35 | 69.70 | 69.70 | -0.43% | 2,757 |
| Aug 18, 2026 | 68.60 | 70.00 | 67.05 | 70.00 | 70.00 | -0.07% | 4,294 |
| Aug 17, 2026 | 70.00 | 70.05 | 69.00 | 70.05 | 70.05 | 0.07% | 3,218 |
| Aug 16, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 10 |
| Aug 13, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 33 |
| Aug 12, 2026 | 70.00 | 70.00 | 68.50 | 70.00 | 70.00 | -1.20% | 6,908 |
| Aug 11, 2026 | 68.50 | 71.00 | 68.50 | 70.85 | 70.85 | 3.51% | 4,904 |
| Aug 10, 2026 | 69.20 | 71.00 | 68.45 | 68.45 | 68.45 | -6.23% | 7,030 |
| Aug 9, 2026 | 71.00 | 73.00 | 71.00 | 73.00 | 73.00 | 2.38% | 1,745 |
| Aug 6, 2026 | 71.60 | 73.55 | 71.30 | 71.30 | 71.30 | -4.55% | 3,798 |
| Aug 5, 2026 | 73.00 | 74.90 | 70.00 | 74.70 | 74.70 | -0.99% | 3,900 |
| Aug 4, 2026 | 73.65 | 75.45 | 72.60 | 75.45 | 75.45 | -0.79% | 2,296 |
| Aug 3, 2026 | 70.10 | 76.25 | 70.10 | 76.05 | 76.05 | -0.91% | 5,485 |
| Aug 2, 2026 | 70.60 | 76.80 | 70.60 | 76.75 | 76.75 | 8.25% | 7,828 |
| Jul 30, 2026 | 70.05 | 70.90 | 68.55 | 70.90 | 70.90 | - | 1,286 |
| Jul 29, 2026 | 70.80 | 70.90 | 70.50 | 70.90 | 70.90 | 0.57% | 5,310 |
| Jul 28, 2026 | 69.95 | 70.50 | 68.00 | 70.50 | 70.50 | -0.14% | 1,168 |
| Jul 27, 2026 | 70.90 | 70.90 | 70.00 | 70.60 | 70.60 | -0.28% | 2,584 |
| Jul 26, 2026 | 70.80 | 70.80 | 70.00 | 70.80 | 70.80 | -0.07% | 369 |
| Jul 23, 2026 | 70.10 | 70.85 | 70.00 | 70.85 | 70.85 | 0.14% | 1,759 |
| Jul 22, 2026 | 70.75 | 70.75 | 70.75 | 70.75 | 70.75 | - | - |
| Jul 21, 2026 | 70.75 | 70.75 | 70.75 | 70.75 | 70.75 | -0.07% | 205 |
| Jul 20, 2026 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | -0.14% | 240 |
| Jul 19, 2026 | 71.00 | 71.00 | 70.90 | 70.90 | 70.90 | -0.14% | 1,398 |
| Jul 16, 2026 | 71.00 | 71.30 | 70.00 | 71.00 | 71.00 | -1.39% | 7,624 |
| Jul 15, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -1.37% | 127 |
| Jul 14, 2026 | 73.15 | 73.45 | 73.00 | 73.00 | 73.00 | -0.14% | 1,459 |
| Jul 13, 2026 | 73.10 | 73.10 | 73.10 | 73.10 | 73.10 | 2.74% | 83 |
| Jul 12, 2026 | 71.20 | 71.30 | 71.00 | 71.15 | 71.15 | -2.53% | 3,553 |
| Jul 9, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -0.68% | 40 |
| Jul 8, 2026 | 72.00 | 73.50 | 72.00 | 73.50 | 73.50 | -1.41% | 647 |
| Jul 7, 2026 | 73.50 | 74.55 | 73.50 | 74.55 | 74.55 | 4.41% | 1,833 |
| Jul 6, 2026 | 71.55 | 72.90 | 71.40 | 71.40 | 71.40 | -2.19% | 1,563 |
| Jul 5, 2026 | 73.00 | 73.80 | 73.00 | 73.00 | 73.00 | - | 2,152 |
| Jul 2, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 1.39% | 72 |
| Jul 1, 2026 | 72.95 | 73.00 | 72.00 | 72.00 | 72.00 | -0.69% | 1,234 |
| Jun 30, 2026 | 75.55 | 75.55 | 71.80 | 72.50 | 72.50 | 0.55% | 1,876 |
| Jun 29, 2026 | 75.35 | 75.35 | 74.10 | 74.10 | 72.10 | 0.07% | 2,819 |
| Jun 28, 2026 | 74.00 | 75.00 | 73.65 | 74.05 | 72.05 | -0.27% | 2,220 |