Al-Razi Medical Company (TADAWUL:9572)
Saudi Arabia · Delayed Price · Currency is SAR 24.20
-0.74 (-2.97%)
Sep 28, 2026, 2:59 PM AST
Al-Razi Medical Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 24.38 | 24.38 | 24.10 | 24.30 | 24.30 | -2.57% | 3,303 |
| Sep 27, 2026 | 24.00 | 24.99 | 24.00 | 24.94 | 24.94 | 1.18% | 14,031 |
| Sep 24, 2026 | 23.18 | 26.00 | 23.06 | 24.65 | 24.65 | 4.27% | 22,062 |
| Sep 22, 2026 | 24.00 | 24.00 | 23.64 | 23.64 | 23.64 | -0.34% | 7,561 |
| Sep 21, 2026 | 24.98 | 26.98 | 23.00 | 23.72 | 23.72 | -1.78% | 29,020 |
| Sep 20, 2026 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - | 13 |
| Sep 17, 2026 | 24.34 | 25.12 | 24.01 | 24.15 | 24.15 | -4.17% | 31,542 |
| Sep 16, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | 1 |
| Sep 15, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -1.10% | 839 |
| Sep 14, 2026 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | - | 124 |
| Sep 13, 2026 | 25.70 | 25.74 | 25.12 | 25.48 | 25.48 | 1.51% | 2,900 |
| Sep 10, 2026 | 22.49 | 25.10 | 22.49 | 25.10 | 25.10 | -3.16% | 5,320 |
| Sep 9, 2026 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | 1.65% | 533 |
| Sep 8, 2026 | 25.80 | 25.80 | 25.48 | 25.50 | 25.50 | - | 1,727 |
| Sep 7, 2026 | 25.30 | 25.50 | 25.30 | 25.50 | 25.50 | 0.39% | 370 |
| Sep 6, 2026 | 25.44 | 25.94 | 25.40 | 25.40 | 25.40 | -2.31% | 5,263 |
| Sep 3, 2026 | 26.98 | 26.98 | 25.00 | 26.00 | 26.00 | -2.62% | 18,757 |
| Sep 2, 2026 | 26.96 | 26.96 | 26.70 | 26.70 | 26.70 | 0.07% | 2,620 |
| Sep 1, 2026 | 27.08 | 27.08 | 26.50 | 26.68 | 26.68 | -0.45% | 10,561 |
| Aug 31, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -1.11% | 517 |
| Aug 30, 2026 | 26.70 | 28.00 | 26.70 | 27.10 | 27.10 | - | 15,515 |
| Aug 27, 2026 | 27.18 | 28.98 | 26.60 | 27.10 | 27.10 | 1.88% | 15,445 |
| Aug 26, 2026 | 26.80 | 26.80 | 26.50 | 26.60 | 26.60 | -1.48% | 2,134 |
| Aug 25, 2026 | 26.54 | 27.10 | 26.54 | 27.00 | 27.00 | -1.17% | 8,815 |
| Aug 24, 2026 | 28.00 | 28.00 | 27.00 | 27.32 | 27.32 | 1.19% | 10,420 |
| Aug 23, 2026 | 27.00 | 27.30 | 27.00 | 27.00 | 27.00 | -0.15% | 13,164 |
| Aug 20, 2026 | 26.70 | 27.04 | 26.70 | 27.04 | 27.04 | 2.11% | 1,951 |
| Aug 19, 2026 | 27.38 | 27.38 | 26.48 | 26.48 | 26.48 | -2.72% | 714 |
| Aug 18, 2026 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | - | 45 |
| Aug 17, 2026 | 27.20 | 27.22 | 27.00 | 27.22 | 27.22 | -0.29% | 4,011 |
| Aug 16, 2026 | 26.10 | 27.30 | 26.10 | 27.30 | 27.30 | 2.25% | 7,914 |
| Aug 13, 2026 | 26.80 | 27.00 | 25.84 | 26.70 | 26.70 | -0.82% | 16,153 |
| Aug 12, 2026 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | - | 100 |
| Aug 11, 2026 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | -0.30% | 779 |
| Aug 10, 2026 | 26.98 | 27.10 | 26.84 | 27.00 | 27.00 | -1.10% | 7,225 |
| Aug 9, 2026 | 27.28 | 27.32 | 27.28 | 27.30 | 27.30 | - | 1,033 |
| Aug 6, 2026 | 28.00 | 28.00 | 26.60 | 27.30 | 27.30 | -0.73% | 24,396 |
| Aug 5, 2026 | 28.00 | 28.50 | 27.32 | 27.50 | 27.50 | -1.50% | 16,279 |
| Aug 4, 2026 | 27.92 | 28.22 | 27.58 | 27.92 | 27.92 | 1.53% | 14,263 |
| Aug 3, 2026 | 27.50 | 28.20 | 27.50 | 27.50 | 27.50 | -1.01% | 11,504 |
| Aug 2, 2026 | 28.08 | 28.18 | 27.78 | 27.78 | 27.78 | -0.50% | 4,535 |
| Jul 30, 2026 | 27.74 | 28.26 | 26.90 | 27.92 | 27.92 | -0.29% | 22,245 |
| Jul 29, 2026 | 27.68 | 28.24 | 27.48 | 28.00 | 28.00 | 0.72% | 15,714 |
| Jul 28, 2026 | 27.16 | 28.08 | 27.16 | 27.80 | 27.80 | 1.09% | 16,391 |
| Jul 27, 2026 | 28.68 | 28.70 | 27.40 | 27.50 | 27.50 | -5.37% | 7,710 |
| Jul 26, 2026 | 30.00 | 30.00 | 29.06 | 29.06 | 29.06 | -10.86% | 6,899 |
| Jul 23, 2026 | 30.00 | 32.60 | 29.62 | 32.60 | 32.60 | 9.84% | 2,996 |
| Jul 22, 2026 | 29.98 | 29.98 | 29.30 | 29.68 | 29.68 | -1.98% | 9,143 |
| Jul 21, 2026 | 29.52 | 30.50 | 29.04 | 30.28 | 30.28 | -0.13% | 14,049 |
| Jul 20, 2026 | 31.24 | 31.50 | 29.10 | 30.32 | 30.32 | -2.88% | 5,971 |