Almujtama Alraida Medical Co. (TADAWUL:9592)
Saudi Arabia · Delayed Price · Currency is SAR 31.80
+0.90 (2.91%)
Jul 31, 2025, 2:36 PM AST
TADAWUL:9592 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 31.84 | 31.84 | 30.82 | 31.80 | 31.80 | 2.91% | 911 |
| Jul 30, 2025 | 31.60 | 31.60 | 30.90 | 30.90 | 30.90 | - | 593 |
| Jul 29, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - | - |
| Jul 28, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - | - |
| Jul 27, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | -2.15% | 702 |
| Jul 24, 2025 | 32.16 | 32.16 | 31.58 | 31.58 | 31.58 | - | 5 |
| Jul 23, 2025 | 32.16 | 32.16 | 31.58 | 31.58 | 31.58 | 2.47% | 2,579 |
| Jul 22, 2025 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | -4.17% | 1,000 |
| Jul 21, 2025 | 31.60 | 32.16 | 31.60 | 32.16 | 32.16 | 3.68% | 10,097 |
| Jul 20, 2025 | 32.12 | 32.70 | 31.02 | 31.02 | 31.02 | - | 9,122 |
| Jul 17, 2025 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | -2.76% | 1,033 |
| Jul 16, 2025 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | - | - |
| Jul 15, 2025 | 30.82 | 31.90 | 30.82 | 31.90 | 31.90 | 3.57% | 3,450 |
| Jul 14, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -1.60% | 1,267 |
| Jul 13, 2025 | 32.00 | 32.00 | 30.40 | 31.30 | 31.30 | -0.63% | 2,360 |
| Jul 10, 2025 | 32.00 | 32.00 | 31.50 | 31.50 | 31.50 | -5.97% | 7,534 |
| Jul 9, 2025 | 32.00 | 33.50 | 32.00 | 33.50 | 33.50 | 4.69% | 1,770 |
| Jul 8, 2025 | 30.60 | 32.02 | 30.30 | 32.00 | 32.00 | 0.06% | 22,919 |
| Jul 7, 2025 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | - | 100 |
| Jul 6, 2025 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | - | 2 |
| Jul 3, 2025 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | - | - |
| Jul 2, 2025 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | - | - |
| Jul 1, 2025 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | 3.16% | 161 |
| Jun 30, 2025 | 30.20 | 31.50 | 30.20 | 31.00 | 31.00 | - | 11 |
| Jun 29, 2025 | 30.20 | 31.50 | 30.20 | 31.00 | 31.00 | -3.13% | 8,775 |
| Jun 26, 2025 | 30.50 | 32.00 | 30.50 | 32.00 | 32.00 | 5.96% | 2,993 |
| Jun 25, 2025 | 31.00 | 31.00 | 30.20 | 30.20 | 30.20 | -0.49% | 2,993 |
| Jun 24, 2025 | 31.00 | 31.00 | 30.35 | 30.35 | 30.35 | -2.10% | 2,081 |
| Jun 23, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 4 |
| Jun 22, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Jun 19, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Jun 18, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Jun 17, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Jun 16, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.98% | 686 |
| Jun 15, 2025 | 30.50 | 30.70 | 30.30 | 30.70 | 30.70 | -3.91% | 3,323 |
| Jun 12, 2025 | 31.90 | 31.95 | 31.90 | 31.95 | 31.95 | 0.16% | 500 |
| Jun 11, 2025 | 31.60 | 31.90 | 31.10 | 31.90 | 31.90 | -0.31% | 12,530 |
| May 29, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| May 28, 2025 | 33.45 | 33.50 | 32.00 | 32.00 | 32.00 | 3.23% | 10,865 |
| May 27, 2025 | 32.00 | 32.00 | 31.00 | 31.00 | 31.00 | -0.64% | 4,979 |
| May 26, 2025 | 32.20 | 32.20 | 31.20 | 31.20 | 31.20 | -3.26% | 6,344 |
| May 25, 2025 | 33.40 | 33.40 | 32.25 | 32.25 | 32.25 | -3.73% | 846 |
| May 22, 2025 | 33.45 | 33.50 | 33.45 | 33.50 | 33.50 | 0.30% | 7,896 |
| May 21, 2025 | 33.50 | 33.50 | 33.35 | 33.40 | 33.40 | 3.73% | 19,634 |
| May 20, 2025 | 32.50 | 33.10 | 32.20 | 32.20 | 32.20 | 1.74% | 2,326 |
| May 19, 2025 | 33.95 | 34.05 | 31.30 | 31.65 | 31.65 | -4.95% | 9,139 |
| May 18, 2025 | 32.00 | 33.50 | 32.00 | 33.30 | 33.30 | 4.06% | 13,997 |
| May 15, 2025 | 32.00 | 33.00 | 31.90 | 32.00 | 32.00 | 3.23% | 574,810 |
| May 14, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 2.48% | 999 |
| May 13, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - | 1,000 |