Almujtama Alraida Medical Co. (TADAWUL:9592)
Saudi Arabia · Delayed Price · Currency is SAR 21.48
+0.48 (2.29%)
Aug 13, 2026, 11:54 AM AST
TADAWUL:9592 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | 2.29% | 465 |
| Aug 12, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Aug 11, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Aug 10, 2026 | 21.50 | 21.50 | 21.00 | 21.00 | 21.00 | -2.33% | 1,567 |
| Aug 9, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | 1 |
| Aug 6, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | 50 |
| Aug 5, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Aug 4, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | 84 |
| Aug 3, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Aug 2, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -6.07% | 1,900 |
| Jul 30, 2026 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | - | - |
| Jul 29, 2026 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | - | - |
| Jul 28, 2026 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | - | - |
| Jul 27, 2026 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | - | - |
| Jul 26, 2026 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | - | 1 |
| Jul 23, 2026 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | - | - |
| Jul 22, 2026 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | - | 1 |
| Jul 21, 2026 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | - | 19 |
| Jul 20, 2026 | 22.16 | 22.99 | 22.16 | 22.89 | 22.89 | 3.29% | 1,500 |
| Jul 19, 2026 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | - | - |
| Jul 16, 2026 | 22.16 | 22.16 | 21.50 | 22.16 | 22.16 | - | 3,501 |
| Jul 15, 2026 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | - | - |
| Jul 14, 2026 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | - | 1,001 |
| Jul 13, 2026 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | 0.73% | 610 |
| Jul 12, 2026 | 21.81 | 22.00 | 21.81 | 22.00 | 22.00 | -8.33% | 1,290 |
| Jul 9, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 2 |
| Jul 8, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Jul 7, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Jul 6, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Jul 5, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Jul 2, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Jul 1, 2026 | 22.99 | 24.00 | 22.99 | 24.00 | 24.00 | 7.62% | 500 |
| Jun 30, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 1.13% | - |
| Jun 29, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.05 | -3.04% | 350 |
| Jun 28, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.74 | - | - |
| Jun 25, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.74 | - | 1,000 |
| Jun 24, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.74 | - | 237 |
| Jun 23, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.74 | - | 449 |
| Jun 22, 2026 | 23.00 | 23.00 | 22.30 | 23.00 | 22.74 | -2.54% | 2,694 |
| Jun 21, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.34 | - | - |
| Jun 18, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.34 | - | 40 |
| Jun 17, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.34 | -5.18% | 263 |
| Jun 16, 2026 | 24.60 | 24.89 | 23.02 | 24.89 | 24.61 | 1.18% | 1,099 |
| Jun 15, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.32 | 4.68% | 197 |
| Jun 14, 2026 | 22.67 | 23.50 | 22.67 | 23.50 | 23.24 | 4.44% | 5,573 |
| Jun 11, 2026 | 23.38 | 23.80 | 22.00 | 22.50 | 22.25 | -3.39% | 15,809 |
| Jun 10, 2026 | 23.50 | 23.50 | 22.30 | 23.29 | 23.03 | -0.89% | 4,497 |
| Jun 9, 2026 | 25.10 | 25.10 | 23.50 | 23.50 | 23.24 | -9.96% | 14,546 |
| Jun 8, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 25.81 | - | 871 |
| Jun 7, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 25.81 | -3.33% | 2,308 |