Almujtama Alraida Medical Co. (TADAWUL:9592)
Saudi Arabia · Delayed Price · Currency is SAR 29.64
-0.14 (-0.47%)
Dec 30, 2025, 12:44 PM AST
TADAWUL:9592 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 29.74 | 29.78 | 29.06 | 29.78 | 29.78 | -0.67% | 12,658 |
| Dec 28, 2025 | 29.20 | 30.30 | 28.70 | 29.98 | 29.98 | -0.07% | 24,067 |
| Dec 25, 2025 | 28.82 | 30.00 | 28.82 | 30.00 | 30.00 | 0.07% | 1,752 |
| Dec 24, 2025 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | - | 3 |
| Dec 23, 2025 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | 3.74% | 102 |
| Dec 22, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | -4.30% | 1,333 |
| Dec 21, 2025 | 29.98 | 30.20 | 29.98 | 30.20 | 30.20 | -0.98% | 1,982 |
| Dec 18, 2025 | 30.08 | 31.50 | 30.04 | 30.50 | 30.50 | 0.73% | 12,300 |
| Dec 17, 2025 | 30.14 | 31.34 | 29.40 | 30.28 | 30.28 | -0.20% | 24,714 |
| Dec 16, 2025 | 30.00 | 30.34 | 30.00 | 30.34 | 30.34 | -0.46% | 2,910 |
| Dec 15, 2025 | 30.56 | 30.56 | 30.48 | 30.48 | 30.48 | 3.67% | 2,912 |
| Dec 14, 2025 | 29.20 | 30.60 | 29.20 | 29.40 | 29.40 | -3.35% | 11,309 |
| Dec 11, 2025 | 29.80 | 30.80 | 29.40 | 30.42 | 30.42 | 0.40% | 18,996 |
| Dec 10, 2025 | 30.22 | 30.30 | 30.22 | 30.30 | 30.30 | 2.71% | 6,506 |
| Dec 9, 2025 | 30.06 | 30.06 | 29.50 | 29.50 | 29.50 | 1.37% | 3,504 |
| Dec 8, 2025 | 30.24 | 30.24 | 29.10 | 29.10 | 29.10 | -4.40% | 5,462 |
| Dec 7, 2025 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | - | - |
| Dec 4, 2025 | 29.86 | 30.64 | 29.86 | 30.44 | 30.44 | 3.19% | 6,780 |
| Dec 3, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | - |
| Dec 2, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | 63 |
| Dec 1, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | 110 |
| Nov 30, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 0.34% | 250 |
| Nov 27, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -2.00% | 1,000 |
| Nov 26, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 2.39% | 700 |
| Nov 25, 2025 | 29.50 | 29.50 | 29.30 | 29.30 | 29.30 | -1.68% | 3,904 |
| Nov 24, 2025 | 29.70 | 29.80 | 29.70 | 29.80 | 29.80 | - | 1,901 |
| Nov 23, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - | 3 |
| Nov 20, 2025 | 29.90 | 29.90 | 29.80 | 29.80 | 29.80 | -0.33% | 1,142 |
| Nov 19, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - | 1,000 |
| Nov 18, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | 0.27% | 1,001 |
| Nov 17, 2025 | 30.26 | 30.26 | 29.82 | 29.82 | 29.82 | -0.67% | 350 |
| Nov 16, 2025 | 30.24 | 30.24 | 30.00 | 30.02 | 30.02 | 1.90% | 4,407 |
| Nov 13, 2025 | 29.50 | 29.50 | 29.46 | 29.46 | 29.46 | -3.41% | 1,028 |
| Nov 12, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - | - |
| Nov 11, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - | 28 |
| Nov 10, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 2.35% | 1,000 |
| Nov 9, 2025 | 30.00 | 30.00 | 29.80 | 29.80 | 29.80 | -4.49% | 400 |
| Nov 6, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 2.97% | 110 |
| Nov 5, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | -1.62% | 100 |
| Nov 4, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | - |
| Nov 3, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | 1 |
| Nov 2, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | - |
| Oct 30, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | 23 |
| Oct 29, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | 56 |
| Oct 28, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | - |
| Oct 27, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | - |
| Oct 26, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | 200 |
| Oct 23, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | 11 |
| Oct 22, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | 1 |
| Oct 21, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | 3,095 |