Future Care Trading Co. (TADAWUL:9544)
Saudi Arabia · Delayed Price · Currency is SAR 2.480
-0.120 (-4.62%)
Sep 18, 2025, 12:45 PM AST
Future Care Trading Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 2.66 | 2.75 | 2.66 | 2.73 | 2.73 | 3.41% | 377,601 |
| Sep 16, 2025 | 2.61 | 2.82 | 2.53 | 2.64 | 2.64 | 1.54% | 4,917,932 |
| Sep 15, 2025 | 2.28 | 2.60 | 2.24 | 2.60 | 2.60 | 15.56% | 2,727,766 |
| Sep 14, 2025 | 2.52 | 2.62 | 2.25 | 2.25 | 2.25 | -9.27% | 2,918,012 |
| Sep 11, 2025 | 2.34 | 2.49 | 2.31 | 2.48 | 2.48 | 6.90% | 2,349,748 |
| Sep 10, 2025 | 2.27 | 2.35 | 2.17 | 2.32 | 2.32 | -0.43% | 2,565,903 |
| Sep 9, 2025 | 2.45 | 2.53 | 2.33 | 2.33 | 2.33 | -4.12% | 2,551,805 |
| Sep 8, 2025 | 2.35 | 2.45 | 2.25 | 2.43 | 2.43 | 3.85% | 2,955,686 |
| Sep 7, 2025 | 2.05 | 2.39 | 2.05 | 2.34 | 2.34 | 16.42% | 4,226,829 |
| Sep 4, 2025 | 1.96 | 2.11 | 1.96 | 2.01 | 2.01 | 4.15% | 1,840,348 |
| Sep 3, 2025 | 1.95 | 2.10 | 1.90 | 1.93 | 1.93 | -0.52% | 5,089,586 |
| Sep 2, 2025 | 2.08 | 2.09 | 1.91 | 1.94 | 1.94 | -6.73% | 2,497,426 |
| Sep 1, 2025 | 2.21 | 2.30 | 2.07 | 2.08 | 2.08 | -7.96% | 2,491,096 |
| Aug 31, 2025 | 2.32 | 2.40 | 2.19 | 2.26 | 2.26 | -0.44% | 1,825,333 |
| Aug 28, 2025 | 2.33 | 2.46 | 2.27 | 2.27 | 2.27 | -2.16% | 2,522,047 |
| Aug 27, 2025 | 2.51 | 2.51 | 2.32 | 2.32 | 2.32 | -6.83% | 1,562,705 |
| Aug 26, 2025 | 2.54 | 2.61 | 2.40 | 2.49 | 2.49 | -1.19% | 2,981,832 |
| Aug 25, 2025 | 2.82 | 2.84 | 2.50 | 2.52 | 2.52 | -10.95% | 3,248,318 |
| Aug 24, 2025 | 2.65 | 2.92 | 2.65 | 2.83 | 2.83 | 4.81% | 2,292,646 |
| Aug 21, 2025 | 2.83 | 2.89 | 2.45 | 2.70 | 2.70 | -4.26% | 3,846,634 |
| Aug 20, 2025 | 3.00 | 3.20 | 2.75 | 2.82 | 2.82 | -3.42% | 4,082,975 |
| Aug 19, 2025 | 2.52 | 2.92 | 2.39 | 2.92 | 2.92 | 17.27% | 4,630,891 |
| Aug 18, 2025 | 2.71 | 2.80 | 2.46 | 2.49 | 2.49 | -7.09% | 3,629,498 |
| Aug 17, 2025 | 2.65 | 3.05 | 2.38 | 2.68 | 2.68 | 0.37% | 6,028,387 |
| Aug 14, 2025 | 2.49 | 2.89 | 2.38 | 2.67 | 2.67 | 17.62% | 6,066,498 |
| Aug 13, 2025 | 1.79 | 2.27 | 1.70 | 2.27 | 2.27 | 29.71% | 3,981,234 |
| Aug 12, 2025 | 1.52 | 1.81 | 1.51 | 1.75 | 1.75 | 15.13% | 3,961,581 |
| Aug 11, 2025 | 1.57 | 1.58 | 1.51 | 1.52 | 1.52 | -1.94% | 993,194 |
| Aug 10, 2025 | 1.64 | 1.66 | 1.55 | 1.55 | 1.55 | -3.13% | 750,965 |
| Aug 7, 2025 | 1.59 | 1.65 | 1.56 | 1.60 | 1.60 | 1.27% | 958,593 |
| Aug 6, 2025 | 1.59 | 1.64 | 1.56 | 1.58 | 1.58 | - | 1,643,042 |
| Aug 5, 2025 | 1.74 | 1.74 | 1.55 | 1.58 | 1.58 | -7.60% | 2,485,193 |
| Aug 4, 2025 | 1.72 | 1.77 | 1.68 | 1.71 | 1.71 | -0.58% | 1,365,134 |
| Aug 3, 2025 | 1.79 | 1.84 | 1.70 | 1.72 | 1.72 | -4.97% | 1,154,472 |
| Jul 31, 2025 | 1.71 | 1.84 | 1.69 | 1.81 | 1.81 | 5.85% | 1,460,070 |
| Jul 30, 2025 | 1.73 | 1.77 | 1.67 | 1.71 | 1.71 | -1.16% | 1,095,999 |
| Jul 29, 2025 | 1.80 | 1.83 | 1.73 | 1.73 | 1.73 | -4.95% | 379,194 |
| Jul 28, 2025 | 1.92 | 1.93 | 1.80 | 1.82 | 1.82 | -4.21% | 686,675 |
| Jul 27, 2025 | 1.97 | 1.98 | 1.88 | 1.90 | 1.90 | -1.55% | 1,487,574 |
| Jul 24, 2025 | 1.93 | 1.95 | 1.79 | 1.93 | 1.93 | 4.32% | 1,468,359 |
| Jul 23, 2025 | 1.90 | 1.96 | 1.80 | 1.85 | 1.85 | -1.07% | 1,267,483 |
| Jul 22, 2025 | 1.99 | 2.04 | 1.86 | 1.87 | 1.87 | -3.11% | 1,217,732 |
| Jul 21, 2025 | 1.96 | 1.96 | 1.90 | 1.93 | 1.93 | -2.03% | 610,328 |
| Jul 20, 2025 | 2.00 | 2.00 | 1.95 | 1.97 | 1.97 | -1.50% | 893,462 |
| Jul 17, 2025 | 2.10 | 2.12 | 1.99 | 2.00 | 2.00 | -4.76% | 1,016,951 |
| Jul 16, 2025 | 2.15 | 2.15 | 2.08 | 2.10 | 2.10 | -1.87% | 703,830 |
| Jul 15, 2025 | 2.12 | 2.25 | 2.10 | 2.14 | 2.14 | 0.94% | 692,874 |
| Jul 14, 2025 | 2.28 | 2.30 | 2.12 | 2.12 | 2.12 | -7.42% | 1,031,101 |
| Jul 13, 2025 | 2.36 | 2.46 | 2.28 | 2.29 | 2.29 | -3.78% | 651,055 |
| Jul 10, 2025 | 2.14 | 2.38 | 2.11 | 2.38 | 2.38 | 9.68% | 870,330 |