Almujtama Alraida Medical Co. (TADAWUL:9592)
Saudi Arabia · Delayed Price · Currency is SAR 20.65
+0.15 (0.73%)
Sep 3, 2026, 2:12 PM AST
TADAWUL:9592 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 20.50 | 20.65 | 20.50 | 20.65 | 20.65 | 0.73% | 498 |
| Sep 2, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | - |
| Sep 1, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | 10 |
| Aug 31, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -2.38% | 295 |
| Aug 30, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Aug 27, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Aug 26, 2026 | 20.50 | 21.00 | 20.50 | 21.00 | 21.00 | - | 1,100 |
| Aug 25, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 46 |
| Aug 24, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Aug 23, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 168 |
| Aug 20, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Aug 19, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -2.23% | 438 |
| Aug 18, 2026 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | - | 1 |
| Aug 17, 2026 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | - | - |
| Aug 16, 2026 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | - | 77 |
| 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 | - | - |