Al-Razi Medical Company (TADAWUL:9572)
Saudi Arabia · Delayed Price · Currency is SAR 37.00
+1.80 (5.11%)
Sep 4, 2025, 3:10 PM AST
Al-Razi Medical Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 35.22 | 37.00 | 35.22 | 37.00 | 37.00 | 5.11% | 7,796 |
| Sep 3, 2025 | 35.52 | 35.52 | 35.20 | 35.20 | 35.20 | -2.22% | 3,073 |
| Sep 2, 2025 | 35.16 | 36.00 | 35.16 | 36.00 | 36.00 | -4.86% | 3,067 |
| Sep 1, 2025 | 37.70 | 37.98 | 37.70 | 37.84 | 37.84 | -0.42% | 2,086 |
| Aug 31, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| Aug 28, 2025 | 36.04 | 38.00 | 36.02 | 38.00 | 38.00 | 2.70% | 5,931 |
| Aug 27, 2025 | 37.52 | 37.52 | 37.00 | 37.00 | 37.00 | -3.65% | 3,636 |
| Aug 26, 2025 | 37.40 | 38.40 | 37.22 | 38.40 | 38.40 | -3.76% | 4,960 |
| Aug 25, 2025 | 38.04 | 39.90 | 37.04 | 39.90 | 39.90 | 3.42% | 3,011 |
| Aug 24, 2025 | 38.42 | 41.00 | 38.42 | 38.58 | 38.58 | -5.67% | 10,208 |
| Aug 21, 2025 | 39.10 | 40.90 | 37.74 | 40.90 | 40.90 | 2.51% | 3,345 |
| Aug 20, 2025 | 40.90 | 41.16 | 39.90 | 39.90 | 39.90 | -0.25% | 3,143 |
| Aug 19, 2025 | 39.12 | 40.00 | 39.00 | 40.00 | 40.00 | -0.30% | 2,000 |
| Aug 18, 2025 | 40.00 | 40.88 | 40.00 | 40.12 | 40.12 | -3.33% | 1,670 |
| Aug 17, 2025 | 39.80 | 41.80 | 39.80 | 41.50 | 41.50 | 1.22% | 4,001 |
| Aug 14, 2025 | 41.96 | 41.96 | 41.00 | 41.00 | 41.00 | 2.76% | 4,114 |
| Aug 13, 2025 | 39.80 | 39.90 | 39.80 | 39.90 | 39.90 | 2.31% | 979 |
| Aug 12, 2025 | 39.00 | 39.00 | 38.50 | 39.00 | 39.00 | 1.30% | 2,427 |
| Aug 11, 2025 | 40.46 | 40.46 | 38.00 | 38.50 | 38.50 | -3.75% | 12,133 |
| Aug 10, 2025 | 41.60 | 41.60 | 40.00 | 40.00 | 40.00 | - | 9,340 |
| Aug 7, 2025 | 40.02 | 40.04 | 40.00 | 40.00 | 40.00 | - | 3,900 |
| Aug 6, 2025 | 40.50 | 40.50 | 40.00 | 40.00 | 40.00 | 0.50% | 2,757 |
| Aug 5, 2025 | 41.86 | 41.86 | 39.50 | 39.80 | 39.80 | -2.02% | 3,401 |
| Aug 4, 2025 | 40.62 | 40.62 | 40.62 | 40.62 | 40.62 | - | 14 |
| Aug 3, 2025 | 40.62 | 40.62 | 40.62 | 40.62 | 40.62 | -3.29% | 200 |
| Jul 31, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 20 |
| Jul 30, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 102 |
| Jul 29, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -3.05% | 918 |
| Jul 28, 2025 | 43.32 | 43.32 | 43.32 | 43.32 | 43.32 | 0.98% | 389 |
| Jul 27, 2025 | 42.00 | 45.16 | 42.00 | 42.90 | 42.90 | -0.14% | 598 |
| Jul 24, 2025 | 42.00 | 43.12 | 42.00 | 42.96 | 42.96 | 0.33% | 7,767 |
| Jul 23, 2025 | 42.24 | 43.44 | 42.06 | 42.82 | 42.82 | 1.95% | 4,706 |
| Jul 22, 2025 | 42.26 | 45.70 | 42.00 | 42.00 | 42.00 | -3.36% | 6,262 |
| Jul 21, 2025 | 41.00 | 45.20 | 41.00 | 43.46 | 43.46 | 2.02% | 8,608 |
| Jul 20, 2025 | 42.54 | 45.34 | 41.52 | 42.60 | 42.60 | -2.07% | 11,360 |
| Jul 17, 2025 | 46.00 | 46.00 | 43.50 | 43.50 | 43.50 | 3.57% | 1,256 |
| Jul 16, 2025 | 42.66 | 44.84 | 42.00 | 42.00 | 42.00 | -0.28% | 17,326 |
| Jul 15, 2025 | 42.66 | 44.68 | 42.12 | 42.12 | 42.12 | -2.73% | 6,536 |
| Jul 14, 2025 | 42.06 | 44.68 | 42.06 | 43.30 | 43.30 | -1.28% | 10,437 |
| Jul 13, 2025 | 42.04 | 45.32 | 42.04 | 43.86 | 43.86 | 1.72% | 14,927 |
| Jul 10, 2025 | 42.04 | 45.10 | 42.04 | 43.12 | 43.12 | -0.23% | 17,708 |
| Jul 9, 2025 | 40.92 | 43.84 | 40.92 | 43.22 | 43.22 | 4.40% | 7,754 |
| Jul 8, 2025 | 40.98 | 41.40 | 40.00 | 41.40 | 41.40 | 4.28% | 6,914 |
| Jul 7, 2025 | 39.80 | 39.80 | 38.92 | 39.70 | 39.70 | - | 2,435 |
| Jul 6, 2025 | 39.80 | 39.80 | 38.92 | 39.70 | 39.70 | -0.75% | 2,435 |
| Jul 3, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 1.27% | 525 |
| Jul 2, 2025 | 40.00 | 40.00 | 39.50 | 39.50 | 39.50 | - | 49 |
| Jul 1, 2025 | 40.00 | 40.00 | 39.50 | 39.50 | 39.50 | - | 1 |
| Jun 30, 2025 | 40.00 | 40.00 | 39.50 | 39.50 | 39.50 | - | 21 |
| Jun 29, 2025 | 40.00 | 40.00 | 39.50 | 39.50 | 39.50 | -2.47% | 1,742 |