Al-Razi Medical Company (TADAWUL:9572)
Saudi Arabia · Delayed Price · Currency is SAR 33.00
-0.44 (-1.32%)
Oct 8, 2025, 2:43 PM AST
Al-Razi Medical Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 35.00 | 35.02 | 33.44 | 33.44 | 33.44 | -4.46% | 22,202 |
| Oct 6, 2025 | 36.00 | 36.00 | 35.00 | 35.00 | 35.00 | -6.67% | 7,029 |
| Oct 5, 2025 | 36.00 | 37.50 | 36.00 | 37.50 | 37.50 | 1.41% | 5,040 |
| Oct 2, 2025 | 37.00 | 37.00 | 36.98 | 36.98 | 36.98 | 0.33% | 1,327 |
| Oct 1, 2025 | 36.66 | 36.86 | 36.00 | 36.86 | 36.86 | -1.65% | 10,619 |
| Sep 30, 2025 | 36.66 | 37.48 | 36.66 | 37.48 | 37.48 | 2.35% | 497 |
| Sep 29, 2025 | 37.10 | 37.50 | 36.62 | 36.62 | 36.62 | -1.03% | 1,051 |
| Sep 28, 2025 | 37.50 | 37.50 | 37.00 | 37.00 | 37.00 | -5.13% | 3,893 |
| Sep 25, 2025 | 37.54 | 39.00 | 37.54 | 39.00 | 39.00 | -2.26% | 1,200 |
| Sep 24, 2025 | 36.86 | 39.90 | 36.86 | 39.90 | 39.90 | 7.90% | 7,440 |
| Sep 22, 2025 | 36.60 | 36.98 | 36.60 | 36.98 | 36.98 | -2.48% | 827 |
| Sep 21, 2025 | 37.94 | 37.94 | 36.90 | 37.92 | 37.92 | -4.96% | 5,425 |
| Sep 18, 2025 | 37.50 | 39.90 | 37.48 | 39.90 | 39.90 | 6.40% | 4,160 |
| Sep 17, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | -1.42% | 106 |
| Sep 16, 2025 | 37.08 | 40.10 | 37.08 | 38.04 | 38.04 | - | 58 |
| Sep 15, 2025 | 37.08 | 40.10 | 37.08 | 38.04 | 38.04 | 1.33% | 11,655 |
| Sep 14, 2025 | 36.02 | 37.54 | 36.02 | 37.54 | 37.54 | -3.50% | 2,939 |
| Sep 11, 2025 | 37.22 | 38.90 | 36.10 | 38.90 | 38.90 | 3.24% | 4,818 |
| Sep 10, 2025 | 37.36 | 37.68 | 37.20 | 37.68 | 37.68 | 2.39% | 3,456 |
| Sep 9, 2025 | 39.90 | 39.90 | 36.80 | 36.80 | 36.80 | - | 177 |
| Sep 8, 2025 | 39.90 | 39.90 | 36.80 | 36.80 | 36.80 | -2.90% | 1,401 |
| Sep 7, 2025 | 37.00 | 37.90 | 37.00 | 37.90 | 37.90 | 2.43% | 1,727 |
| 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 |