Almujtama Alraida Medical Co. (TADAWUL:9592)
Saudi Arabia · Delayed Price · Currency is SAR 30.38
-1.42 (-4.47%)
Oct 2, 2025, 3:15 PM AST
TADAWUL:9592 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | - | - |
| Oct 6, 2025 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | - | - |
| Oct 5, 2025 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | - | - |
| Oct 2, 2025 | 31.70 | 31.70 | 30.38 | 30.38 | 30.38 | -4.47% | 8,295 |
| Oct 1, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - | - |
| Sep 30, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 2.91% | 168 |
| Sep 29, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | -0.06% | 660 |
| Sep 28, 2025 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | - | 450 |
| Sep 25, 2025 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | -1.84% | 450 |
| Sep 24, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 0.96% | 939 |
| Sep 22, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - | 20 |
| Sep 21, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - | 100 |
| Sep 18, 2025 | 31.58 | 32.70 | 31.10 | 31.20 | 31.20 | - | 7,580 |
| Sep 17, 2025 | 32.60 | 32.60 | 31.20 | 31.20 | 31.20 | - | 7,712 |
| Sep 16, 2025 | 31.24 | 31.24 | 31.20 | 31.20 | 31.20 | - | 10 |
| Sep 15, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - | - |
| Sep 14, 2025 | 31.24 | 31.24 | 31.20 | 31.20 | 31.20 | - | 5 |
| Sep 11, 2025 | 31.24 | 31.24 | 31.20 | 31.20 | 31.20 | -1.33% | 4,224 |
| Sep 10, 2025 | 32.60 | 32.60 | 31.60 | 31.62 | 31.62 | -0.25% | 13,405 |
| Sep 9, 2025 | 32.30 | 32.50 | 31.70 | 31.70 | 31.70 | 0.32% | 5,753 |
| Sep 8, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -0.19% | 3,400 |
| Sep 7, 2025 | 31.60 | 31.98 | 31.60 | 31.66 | 31.66 | -1.43% | 8,873 |
| 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 | - | - |