Al-Razi Medical Company (TADAWUL:9572)
Saudi Arabia · Delayed Price · Currency is SAR 29.02
-1.96 (-6.33%)
May 21, 2026, 2:59 PM AST
Al-Razi Medical Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | - | 3 |
| May 6, 2026 | 32.18 | 32.18 | 32.02 | 32.02 | 32.02 | -2.91% | 4,748 |
| May 5, 2026 | 31.50 | 32.98 | 31.20 | 32.98 | 32.98 | 4.70% | 11,577 |
| May 4, 2026 | 31.52 | 31.52 | 31.50 | 31.50 | 31.50 | - | 540 |
| May 3, 2026 | 32.50 | 32.50 | 31.20 | 31.50 | 31.50 | 0.51% | 1,018 |
| Apr 30, 2026 | 31.36 | 33.84 | 31.34 | 31.34 | 31.34 | -0.13% | 18,694 |
| Apr 29, 2026 | 31.30 | 31.38 | 31.30 | 31.38 | 31.38 | -1.75% | 378 |
| Apr 28, 2026 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | -3.15% | 3,107 |
| Apr 27, 2026 | 33.00 | 33.30 | 30.50 | 32.98 | 32.98 | 3.06% | 10,445 |
| Apr 26, 2026 | 31.50 | 34.32 | 31.50 | 32.00 | 32.00 | -1.30% | 5,976 |
| Apr 23, 2026 | 31.10 | 33.06 | 31.10 | 32.42 | 32.42 | 3.91% | 4,090 |
| Apr 22, 2026 | 31.10 | 31.20 | 31.10 | 31.20 | 31.20 | -1.58% | 4,001 |
| Apr 21, 2026 | 31.12 | 31.70 | 31.12 | 31.70 | 31.70 | 1.86% | 226 |
| Apr 20, 2026 | 31.52 | 33.00 | 31.12 | 31.12 | 31.12 | -0.26% | 18,850 |
| Apr 19, 2026 | 30.80 | 31.68 | 30.80 | 31.20 | 31.20 | 1.30% | 2,498 |
| Apr 16, 2026 | 30.20 | 32.28 | 30.20 | 30.80 | 30.80 | 2.67% | 11,647 |
| Apr 15, 2026 | 30.20 | 30.20 | 28.82 | 30.00 | 30.00 | -0.33% | 12,007 |
| Apr 14, 2026 | 30.20 | 30.20 | 30.00 | 30.10 | 30.10 | -2.46% | 1,850 |
| Apr 13, 2026 | 30.18 | 30.86 | 30.18 | 30.86 | 30.86 | -0.84% | 9,482 |
| Apr 12, 2026 | 30.48 | 31.12 | 30.48 | 31.12 | 31.12 | 5.49% | 3,050 |
| Apr 9, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | 163 |
| Apr 8, 2026 | 28.70 | 29.50 | 28.70 | 29.50 | 29.50 | 1.72% | 1,455 |
| Apr 7, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 200 |
| Apr 6, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Apr 5, 2026 | 26.20 | 29.00 | 26.00 | 29.00 | 29.00 | 1.68% | 4,562 |
| Apr 2, 2026 | 29.24 | 29.76 | 28.50 | 28.52 | 28.52 | -3.97% | 13,219 |
| Apr 1, 2026 | 28.68 | 29.70 | 28.68 | 29.70 | 29.70 | 6.00% | 2,502 |
| Mar 31, 2026 | 29.60 | 29.60 | 28.02 | 28.02 | 28.02 | - | 2,363 |
| Mar 30, 2026 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | - | - |
| Mar 29, 2026 | 28.00 | 30.50 | 28.00 | 28.02 | 28.02 | -2.64% | 9,404 |
| Mar 26, 2026 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | 2.79% | 340 |
| Mar 25, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Mar 24, 2026 | 27.18 | 28.04 | 27.18 | 28.00 | 28.00 | 3.86% | 5,958 |
| Mar 16, 2026 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | - | - |
| Mar 15, 2026 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | - | - |
| Mar 12, 2026 | 27.20 | 27.20 | 26.96 | 26.96 | 26.96 | 1.74% | 2,381 |
| Mar 11, 2026 | 26.96 | 26.96 | 26.32 | 26.50 | 26.50 | -3.64% | 5,527 |
| Mar 10, 2026 | 26.82 | 27.50 | 26.16 | 27.50 | 27.50 | 1.85% | 3,466 |
| Mar 9, 2026 | 25.98 | 27.40 | 25.98 | 27.00 | 27.00 | 7.57% | 1,419 |
| Mar 8, 2026 | 27.72 | 27.72 | 25.10 | 25.10 | 25.10 | -9.65% | 4,299 |