Almujtama Alraida Medical Co. (TADAWUL:9592)
Saudi Arabia · Delayed Price · Currency is SAR 26.62
-0.30 (-1.11%)
May 4, 2026, 10:27 AM AST
TADAWUL:9592 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | 0.15% | 679 |
| Apr 29, 2026 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | - | 500 |
| Apr 28, 2026 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | - | - |
| Apr 27, 2026 | 26.80 | 26.88 | 26.80 | 26.88 | 26.88 | 0.37% | 4,293 |
| Apr 26, 2026 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | 1.98% | 426 |
| Apr 23, 2026 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | -2.38% | 3,285 |
| Apr 22, 2026 | 26.16 | 26.90 | 26.16 | 26.90 | 26.90 | 2.36% | 1,753 |
| Apr 21, 2026 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | - | 277 |
| Apr 20, 2026 | 26.00 | 26.62 | 26.00 | 26.28 | 26.28 | -2.30% | 2,362 |
| Apr 19, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - | 1 |
| Apr 16, 2026 | 26.80 | 26.90 | 26.80 | 26.90 | 26.90 | 1.89% | 4,105 |
| Apr 15, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - | 273 |
| Apr 14, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 0.99% | 10,805 |
| Apr 13, 2026 | 26.10 | 26.60 | 25.90 | 26.14 | 26.14 | -5.15% | 19,177 |
| Apr 12, 2026 | 28.30 | 28.30 | 26.80 | 27.56 | 27.56 | 1.70% | 11,691 |
| Apr 9, 2026 | 29.66 | 29.66 | 27.10 | 27.10 | 27.10 | -5.64% | 10,528 |
| Apr 8, 2026 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | - | - |
| Apr 7, 2026 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | - | 10 |
| Apr 6, 2026 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | - | 19 |
| Apr 5, 2026 | 27.66 | 29.30 | 27.66 | 28.72 | 28.72 | 1.13% | 11,121 |
| Apr 2, 2026 | 28.30 | 28.62 | 28.30 | 28.40 | 28.40 | -4.70% | 1,114 |
| Apr 1, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - | 2 |
| Mar 31, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 1.02% | 345 |
| Mar 30, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | - |
| Mar 29, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | 5 |
| Mar 26, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | 5 |
| Mar 25, 2026 | 29.00 | 29.50 | 28.28 | 29.50 | 29.50 | 2.64% | 7,784 |
| Mar 24, 2026 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | - | - |
| Mar 16, 2026 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | - | - |
| Mar 15, 2026 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | - | - |
| Mar 12, 2026 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | - | - |
| Mar 11, 2026 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | - | - |
| Mar 10, 2026 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | - | - |
| Mar 9, 2026 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | - | - |
| Mar 8, 2026 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | - | - |
| Mar 5, 2026 | 28.44 | 28.76 | 28.44 | 28.74 | 28.74 | 1.70% | 7,822 |
| Mar 4, 2026 | 26.78 | 28.26 | 26.78 | 28.26 | 28.26 | -1.60% | 450 |
| Mar 3, 2026 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | - | 2 |
| Mar 2, 2026 | 28.38 | 29.00 | 26.66 | 28.72 | 28.72 | 2.57% | 13,937 |
| Mar 1, 2026 | 27.30 | 28.00 | 26.66 | 28.00 | 28.00 | 0.43% | 4,650 |
| Feb 26, 2026 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | - | 49 |
| Feb 25, 2026 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | 2.88% | 1,303 |
| Feb 24, 2026 | 27.00 | 27.10 | 27.00 | 27.10 | 27.10 | -1.60% | 1,979 |
| Feb 23, 2026 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | - | - |
| Feb 19, 2026 | 28.52 | 29.50 | 27.54 | 27.54 | 27.54 | -1.64% | 4,428 |
| Feb 18, 2026 | 28.28 | 28.28 | 26.50 | 28.00 | 28.00 | 3.70% | 8,883 |
| Feb 17, 2026 | 26.06 | 28.62 | 26.04 | 27.00 | 27.00 | -5.26% | 28,892 |
| Feb 16, 2026 | 28.28 | 28.90 | 28.08 | 28.50 | 28.50 | -2.73% | 9,100 |
| Feb 15, 2026 | 28.08 | 29.30 | 28.08 | 29.30 | 29.30 | 4.64% | 1,798 |
| Feb 12, 2026 | 27.36 | 29.00 | 27.36 | 28.00 | 28.00 | -1.75% | 7,767 |