Al-Razi Medical Company (TADAWUL:9572)
Saudi Arabia · Delayed Price · Currency is SAR 27.54
+0.24 (0.88%)
Mar 3, 2026, 12:55 PM AST
Al-Razi Medical Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 27.54 | 27.54 | 27.54 | 27.54 | - | - | 50 |
| Mar 2, 2026 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | 0.88% | 1,260 |
| Mar 1, 2026 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - | 5 |
| Feb 26, 2026 | 27.00 | 27.30 | 27.00 | 27.30 | 27.30 | 1.11% | 852 |
| Feb 25, 2026 | 27.46 | 27.68 | 27.00 | 27.00 | 27.00 | -2.17% | 3,953 |
| Feb 24, 2026 | 27.14 | 27.90 | 26.58 | 27.60 | 27.60 | -2.95% | 5,804 |
| Feb 23, 2026 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | -1.59% | 150 |
| Feb 19, 2026 | 28.60 | 28.90 | 27.50 | 28.90 | 28.90 | -0.34% | 1,600 |
| Feb 18, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -3.33% | 153 |
| Feb 17, 2026 | 29.86 | 30.00 | 29.86 | 30.00 | 30.00 | 1.35% | 3,475 |
| Feb 16, 2026 | 29.00 | 29.60 | 29.00 | 29.60 | 29.60 | 2.07% | 1,905 |
| Feb 15, 2026 | 29.70 | 29.70 | 29.00 | 29.00 | 29.00 | -2.36% | 932 |
| Feb 12, 2026 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | 0.34% | 336 |
| Feb 11, 2026 | 29.48 | 29.60 | 28.60 | 29.60 | 29.60 | 0.34% | 1,718 |
| Feb 10, 2026 | 29.90 | 29.90 | 29.50 | 29.50 | 29.50 | 1.72% | 1,602 |
| Feb 9, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 111 |
| Feb 8, 2026 | 29.02 | 29.02 | 29.00 | 29.00 | 29.00 | -3.33% | 1,031 |
| Feb 5, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -0.13% | 1,575 |
| Feb 4, 2026 | 28.80 | 30.04 | 28.80 | 30.04 | 30.04 | 2.04% | 4,587 |
| Feb 3, 2026 | 30.04 | 30.04 | 29.44 | 29.44 | 29.44 | 0.14% | 333 |
| Feb 2, 2026 | 29.00 | 29.46 | 29.00 | 29.40 | 29.40 | - | 3,427 |
| Feb 1, 2026 | 28.60 | 29.40 | 28.60 | 29.40 | 29.40 | 2.80% | 5,146 |
| Jan 29, 2026 | 29.78 | 29.78 | 28.60 | 28.60 | 28.60 | -4.16% | 3,383 |
| Jan 28, 2026 | 30.36 | 30.36 | 28.50 | 29.84 | 29.84 | 3.61% | 4,941 |
| Jan 27, 2026 | 30.00 | 30.00 | 28.20 | 28.80 | 28.80 | -4.64% | 8,120 |
| Jan 26, 2026 | 30.90 | 30.90 | 30.02 | 30.20 | 30.20 | -2.27% | 10,943 |
| Jan 25, 2026 | 31.22 | 31.22 | 30.54 | 30.90 | 30.90 | -3.38% | 5,587 |
| Jan 22, 2026 | 31.46 | 31.98 | 31.22 | 31.98 | 31.98 | 4.78% | 3,563 |
| Jan 21, 2026 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | - | - |
| Jan 20, 2026 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | - | 100 |
| Jan 19, 2026 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | -1.10% | 1,007 |
| Jan 18, 2026 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | - | - |
| Jan 15, 2026 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | -0.45% | 1,526 |
| Jan 14, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.06% | 500 |
| Jan 13, 2026 | 30.78 | 31.00 | 30.48 | 30.98 | 30.98 | 3.27% | 5,007 |
| Jan 12, 2026 | 30.62 | 31.86 | 30.00 | 30.00 | 30.00 | -2.53% | 14,967 |
| Jan 11, 2026 | 30.00 | 30.78 | 30.00 | 30.78 | 30.78 | 3.01% | 3,720 |
| Jan 8, 2026 | 30.16 | 30.22 | 29.88 | 29.88 | 29.88 | -0.86% | 2,000 |
| Jan 7, 2026 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | -1.18% | 200 |
| Jan 6, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | -2.12% | 100 |
| Jan 5, 2026 | 31.18 | 31.78 | 31.00 | 31.16 | 31.16 | -1.89% | 4,865 |
| Jan 4, 2026 | 31.50 | 32.74 | 30.66 | 31.76 | 31.76 | 0.83% | 4,019 |
| Jan 1, 2026 | 30.52 | 31.50 | 30.52 | 31.50 | 31.50 | 3.28% | 180 |
| Dec 31, 2025 | 31.44 | 31.44 | 30.50 | 30.50 | 30.50 | -1.61% | 9,672 |
| Dec 30, 2025 | 30.70 | 33.12 | 28.54 | 31.00 | 31.00 | 0.98% | 8,059 |
| Dec 29, 2025 | 30.14 | 32.28 | 29.38 | 30.70 | 30.70 | 1.66% | 36,257 |
| Dec 28, 2025 | 32.70 | 32.70 | 30.14 | 30.20 | 30.20 | -4.01% | 4,403 |
| Dec 25, 2025 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | - | 18 |
| Dec 24, 2025 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | - | - |
| Dec 23, 2025 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | 0.83% | 1,300 |