Al-Razi Medical Company (TADAWUL:9572)
Saudi Arabia · Delayed Price · Currency is SAR 26.00
-0.70 (-2.62%)
Sep 3, 2026, 1:49 PM AST
Al-Razi Medical Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 10,539 |
| 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 |
| 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 |