Al-Razi Medical Company (TADAWUL:9572)
Saudi Arabia · Delayed Price · Currency is SAR 32.60
+2.92 (9.84%)
Jul 23, 2026, 3:10 PM AST
Al-Razi Medical Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 5,964 |
| Jul 19, 2026 | 31.26 | 32.84 | 31.22 | 31.22 | 31.22 | -1.76% | 8,092 |
| Jul 16, 2026 | 31.00 | 31.88 | 30.30 | 31.78 | 31.78 | 2.65% | 9,861 |
| Jul 15, 2026 | 31.20 | 31.54 | 30.30 | 30.96 | 30.96 | -0.77% | 5,084 |
| Jul 14, 2026 | 33.10 | 34.76 | 31.20 | 31.20 | 31.20 | -8.13% | 17,162 |
| Jul 13, 2026 | 31.78 | 33.96 | 31.78 | 33.96 | 33.96 | 7.81% | 18,864 |
| Jul 12, 2026 | 32.32 | 33.28 | 31.50 | 31.50 | 31.50 | -1.56% | 21,006 |
| Jul 9, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 55 |
| Jul 8, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 7 |
| Jul 7, 2026 | 31.18 | 32.34 | 29.84 | 32.00 | 32.00 | 0.69% | 15,034 |
| Jul 6, 2026 | 31.18 | 31.78 | 31.18 | 31.78 | 31.78 | -1.06% | 3,031 |
| Jul 5, 2026 | 31.18 | 33.48 | 30.48 | 32.12 | 32.12 | - | 15,693 |
| Jul 2, 2026 | 31.88 | 33.68 | 31.88 | 32.12 | 32.12 | 0.69% | 4,268 |
| Jul 1, 2026 | 31.26 | 32.12 | 30.92 | 31.90 | 31.90 | - | 20,162 |
| Jun 30, 2026 | 29.18 | 31.90 | 28.96 | 31.90 | 31.90 | 10.00% | 39,253 |
| Jun 29, 2026 | 29.00 | 30.02 | 28.58 | 29.00 | 29.00 | - | 23,590 |
| Jun 28, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -1.36% | 467 |
| Jun 25, 2026 | 28.72 | 31.22 | 28.50 | 29.40 | 29.40 | 1.45% | 18,539 |
| Jun 24, 2026 | 29.00 | 29.00 | 28.98 | 28.98 | 28.98 | -0.07% | 3,460 |
| Jun 23, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.14% | 848 |
| Jun 22, 2026 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | -1.22% | 1,534 |
| Jun 21, 2026 | 28.70 | 30.00 | 28.16 | 29.40 | 29.40 | 2.65% | 13,158 |
| Jun 18, 2026 | 28.50 | 30.30 | 28.20 | 28.64 | 28.64 | 0.56% | 23,061 |
| Jun 17, 2026 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | - | - |
| Jun 16, 2026 | 28.76 | 28.76 | 28.48 | 28.48 | 28.48 | -2.53% | 3,162 |
| Jun 15, 2026 | 29.50 | 29.50 | 29.22 | 29.22 | 29.22 | 3.18% | 13,772 |
| Jun 14, 2026 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | - | 100 |
| Jun 11, 2026 | 29.60 | 29.60 | 28.32 | 28.32 | 28.32 | -2.14% | 2,285 |
| Jun 10, 2026 | 29.00 | 29.00 | 28.94 | 28.94 | 28.94 | -0.21% | 475 |
| Jun 9, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.35% | 222 |
| Jun 8, 2026 | 29.00 | 29.00 | 28.70 | 28.90 | 28.90 | -3.92% | 4,753 |
| Jun 7, 2026 | 28.70 | 30.78 | 28.52 | 30.08 | 30.08 | 1.69% | 10,591 |
| Jun 4, 2026 | 29.56 | 29.58 | 29.00 | 29.58 | 29.58 | -2.57% | 3,590 |
| Jun 3, 2026 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | 0.26% | 183 |
| Jun 2, 2026 | 30.22 | 30.28 | 29.88 | 30.28 | 30.28 | -2.20% | 2,510 |
| Jun 1, 2026 | 29.98 | 33.96 | 29.84 | 30.96 | 30.96 | 4.24% | 16,160 |
| May 31, 2026 | 29.00 | 29.98 | 29.00 | 29.70 | 29.70 | 2.34% | 7,173 |
| May 21, 2026 | 29.26 | 30.40 | 29.02 | 29.02 | 29.02 | -6.33% | 3,807 |
| May 20, 2026 | 30.62 | 30.98 | 29.00 | 30.98 | 30.98 | 1.18% | 12,711 |
| May 19, 2026 | 30.00 | 30.62 | 29.60 | 30.62 | 30.62 | -1.29% | 5,300 |
| May 18, 2026 | 30.86 | 31.02 | 30.86 | 31.02 | 31.02 | 0.06% | 2,726 |
| May 17, 2026 | 31.54 | 31.58 | 30.56 | 31.00 | 31.00 | -3.13% | 7,294 |
| May 14, 2026 | 32.10 | 32.10 | 32.00 | 32.00 | 32.00 | -3.03% | 4,511 |
| May 13, 2026 | 31.90 | 33.00 | 31.20 | 33.00 | 33.00 | 6.45% | 16,646 |
| May 12, 2026 | 31.24 | 32.04 | 29.82 | 31.00 | 31.00 | -3.25% | 15,886 |
| May 11, 2026 | 32.12 | 33.50 | 31.88 | 32.04 | 32.04 | -0.62% | 16,526 |
| May 10, 2026 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | 0.69% | 500 |