Al-Razi Medical Company (TADAWUL:9572)
Saudi Arabia · Delayed Price · Currency is SAR 23.40
+0.60 (2.63%)
Nov 10, 2026, 12:29 PM AST
Al-Razi Medical Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 22.55 | 23.41 | 22.55 | 23.40 | 23.40 | 2.63% | 6,735 |
| Nov 9, 2026 | 22.29 | 24.00 | 22.24 | 22.80 | 22.80 | 1.33% | 46,428 |
| Nov 8, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | 4 |
| Nov 5, 2026 | 22.67 | 22.67 | 21.79 | 22.50 | 22.50 | -0.88% | 8,087 |
| Nov 4, 2026 | 22.00 | 23.20 | 21.50 | 22.70 | 22.70 | 1.02% | 33,567 |
| Nov 3, 2026 | 22.67 | 22.75 | 22.00 | 22.47 | 22.47 | 1.22% | 39,817 |
| Nov 2, 2026 | 22.67 | 22.67 | 21.99 | 22.20 | 22.20 | -0.18% | 6,288 |
| Nov 1, 2026 | 22.00 | 22.24 | 22.00 | 22.24 | 22.24 | -1.16% | 4,141 |
| Oct 29, 2026 | 22.42 | 22.55 | 22.42 | 22.50 | 22.50 | -1.49% | 1,852 |
| Oct 28, 2026 | 22.70 | 22.84 | 21.65 | 22.84 | 22.84 | -0.70% | 16,465 |
| Oct 27, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 2.22% | 508 |
| Oct 26, 2026 | 22.42 | 22.50 | 21.72 | 22.50 | 22.50 | 0.13% | 19,896 |
| Oct 25, 2026 | 22.50 | 23.20 | 22.08 | 22.47 | 22.47 | -5.19% | 10,333 |
| Oct 22, 2026 | 23.40 | 23.70 | 22.50 | 23.70 | 23.70 | 3.04% | 2,874 |
| Oct 21, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 5 |
| Oct 20, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 1 |
| Oct 19, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 1 |
| Oct 18, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 1 |
| Oct 15, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -1.58% | 1,432 |
| Oct 14, 2026 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | - | - |
| Oct 13, 2026 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | - | 236 |
| Oct 12, 2026 | 23.17 | 23.50 | 22.29 | 23.37 | 23.37 | 1.61% | 8,960 |
| Oct 11, 2026 | 22.96 | 23.50 | 22.96 | 23.00 | 23.00 | 0.17% | 2,817 |
| Oct 8, 2026 | 23.02 | 23.25 | 22.42 | 22.96 | 22.96 | -0.61% | 12,178 |
| Oct 7, 2026 | 23.28 | 23.59 | 22.53 | 23.10 | 23.10 | -0.86% | 18,252 |
| Oct 6, 2026 | 23.32 | 24.00 | 23.18 | 23.30 | 23.30 | -0.98% | 17,368 |
| Oct 5, 2026 | 24.01 | 24.30 | 22.91 | 23.53 | 23.53 | -8.73% | 6,878 |
| Oct 4, 2026 | 23.25 | 26.50 | 23.25 | 25.78 | 25.78 | 6.75% | 9,016 |
| Oct 1, 2026 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - | 7 |
| Sep 30, 2026 | 24.35 | 25.32 | 23.33 | 24.15 | 24.15 | -7.04% | 10,411 |
| Sep 29, 2026 | 26.08 | 26.08 | 23.47 | 25.98 | 25.98 | 7.36% | 27,359 |
| Sep 28, 2026 | 24.38 | 24.38 | 24.10 | 24.20 | 24.20 | -2.97% | 3,694 |
| 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% | 22,075 |
| 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 |