Almujtama Alraida Medical Co. (TADAWUL:9592)
Saudi Arabia · Delayed Price · Currency is SAR 26.60
-0.58 (-2.13%)
May 21, 2026, 2:44 PM AST
TADAWUL:9592 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 25.90 | 26.60 | 25.90 | 26.60 | 26.60 | -2.13% | 292 |
| May 20, 2026 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | - | - |
| May 19, 2026 | 26.30 | 27.60 | 26.30 | 27.18 | 27.18 | 4.54% | 8,563 |
| May 18, 2026 | 26.40 | 26.50 | 26.00 | 26.00 | 26.00 | - | 2,969 |
| May 17, 2026 | 26.02 | 26.02 | 26.00 | 26.00 | 26.00 | 4.08% | 2,263 |
| May 14, 2026 | 24.03 | 24.98 | 24.03 | 24.98 | 24.98 | -1.34% | 432 |
| May 13, 2026 | 25.32 | 25.32 | 24.82 | 25.32 | 25.32 | -0.08% | 2,049 |
| May 12, 2026 | 25.18 | 25.58 | 24.92 | 25.34 | 25.34 | -3.28% | 21,207 |
| May 11, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -1.58% | 190 |
| May 10, 2026 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | - | - |
| May 7, 2026 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | - | - |
| May 6, 2026 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | - | - |
| May 5, 2026 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | - | 1 |
| May 4, 2026 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | -1.11% | 179 |
| May 3, 2026 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | - | - |
| 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 | - | - |