Almujtama Alraida Medical Co. (TADAWUL:9592)
Saudi Arabia · Delayed Price · Currency is SAR 32.12
+0.46 (1.45%)
Sep 4, 2025, 3:10 PM AST
TADAWUL:9592 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 32.20 | 32.30 | 31.60 | 32.12 | 32.12 | 1.45% | 7,781 |
| Sep 3, 2025 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | 0.13% | 1,700 |
| Sep 2, 2025 | 31.66 | 31.66 | 31.62 | 31.62 | 31.62 | -0.13% | 599 |
| Sep 1, 2025 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | - | 1,700 |
| Aug 31, 2025 | 30.22 | 32.00 | 30.22 | 31.66 | 31.66 | -0.44% | 6,087 |
| Aug 28, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - | 1,243 |
| Aug 27, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -0.25% | 2,019 |
| Aug 26, 2025 | 31.80 | 31.88 | 31.60 | 31.88 | 31.88 | 0.25% | 6,878 |
| Aug 25, 2025 | 31.80 | 32.14 | 31.80 | 31.80 | 31.80 | -1.06% | 13,344 |
| Aug 24, 2025 | 31.82 | 32.14 | 31.82 | 32.14 | 32.14 | 0.06% | 487 |
| Aug 21, 2025 | 31.80 | 32.12 | 31.60 | 32.12 | 32.12 | 1.01% | 13,936 |
| Aug 20, 2025 | 32.14 | 32.14 | 31.80 | 31.80 | 31.80 | -0.31% | 1,845 |
| Aug 19, 2025 | 31.80 | 32.80 | 31.80 | 31.90 | 31.90 | 0.31% | 10,915 |
| Aug 18, 2025 | 31.80 | 31.80 | 31.70 | 31.80 | 31.80 | 0.06% | 657 |
| Aug 17, 2025 | 31.70 | 31.78 | 31.70 | 31.78 | 31.78 | 0.57% | 538 |
| Aug 14, 2025 | 31.60 | 32.80 | 31.60 | 31.60 | 31.60 | -1.25% | 32,174 |
| Aug 13, 2025 | 31.00 | 32.12 | 31.00 | 32.00 | 32.00 | 0.57% | 10,292 |
| Aug 12, 2025 | 32.00 | 32.00 | 31.80 | 31.82 | 31.82 | -1.18% | 8,112 |
| Aug 11, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - | 7,018 |
| Aug 10, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -2.42% | 305 |
| Aug 7, 2025 | 33.30 | 33.40 | 33.00 | 33.00 | 33.00 | - | 23,535 |
| Aug 6, 2025 | 31.96 | 33.00 | 31.96 | 33.00 | 33.00 | 3.71% | 18,267 |
| Aug 5, 2025 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | 1.53% | 160 |
| Aug 4, 2025 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | -0.51% | 1,400 |
| Aug 3, 2025 | 31.10 | 31.50 | 31.10 | 31.50 | 31.50 | -0.94% | 1,180 |
| 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 |