Al-Razi Medical Company (TADAWUL:9572)
Saudi Arabia · Delayed Price · Currency is SAR 36.90
+0.30 (0.82%)
Oct 29, 2025, 2:28 PM AST
Al-Razi Medical Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 37.00 | 37.00 | 36.60 | 36.60 | 36.60 | 2.81% | 1,328 |
| Oct 27, 2025 | 34.34 | 36.00 | 34.34 | 35.60 | 35.60 | 1.71% | 7,271 |
| Oct 26, 2025 | 34.00 | 35.40 | 33.78 | 35.00 | 35.00 | 2.94% | 4,315 |
| Oct 23, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -2.58% | 2,014 |
| Oct 22, 2025 | 34.00 | 35.20 | 34.00 | 34.90 | 34.90 | -0.29% | 3,770 |
| Oct 21, 2025 | 33.82 | 36.30 | 33.82 | 35.00 | 35.00 | 2.64% | 19,496 |
| Oct 20, 2025 | 33.36 | 34.10 | 33.00 | 34.10 | 34.10 | 0.77% | 3,968 |
| Oct 19, 2025 | 33.96 | 33.96 | 33.84 | 33.84 | 33.84 | -3.15% | 1,575 |
| Oct 16, 2025 | 33.90 | 34.96 | 33.66 | 34.94 | 34.94 | 4.36% | 1,263 |
| Oct 15, 2025 | 33.38 | 33.70 | 33.38 | 33.48 | 33.48 | 1.45% | 1,650 |
| Oct 14, 2025 | 32.72 | 33.20 | 30.92 | 33.00 | 33.00 | 0.86% | 9,469 |
| Oct 13, 2025 | 33.00 | 34.48 | 32.72 | 32.72 | 32.72 | -4.55% | 17,734 |
| Oct 12, 2025 | 33.14 | 34.30 | 33.14 | 34.28 | 34.28 | 2.70% | 8,433 |
| Oct 9, 2025 | 33.00 | 33.40 | 32.20 | 33.38 | 33.38 | -2.97% | 13,005 |
| Oct 8, 2025 | 33.84 | 34.40 | 32.96 | 34.40 | 34.40 | 2.87% | 17,033 |
| 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 |