Al-Modawat Specialized Medical Company (TADAWUL:9594)
Saudi Arabia · Delayed Price · Currency is SAR 15.90
+0.04 (0.25%)
Oct 8, 2025, 2:11 PM AST
TADAWUL:9594 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 16.17 | 16.18 | 15.80 | 15.86 | 15.86 | -1.55% | 15,253 |
| Oct 6, 2025 | 16.40 | 17.30 | 16.11 | 16.11 | 16.11 | 3.60% | 39,120 |
| Oct 5, 2025 | 16.00 | 16.00 | 15.53 | 15.55 | 15.55 | -2.81% | 8,480 |
| Oct 2, 2025 | 15.60 | 16.00 | 15.58 | 16.00 | 16.00 | -0.56% | 13,683 |
| Oct 1, 2025 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | 0.56% | 14,831 |
| Sep 30, 2025 | 16.00 | 16.00 | 15.80 | 16.00 | 16.00 | - | 14,831 |
| Sep 29, 2025 | 16.68 | 16.68 | 15.99 | 16.00 | 15.97 | 1.91% | 10,110 |
| Sep 28, 2025 | 16.33 | 16.33 | 15.70 | 15.70 | 15.67 | -3.03% | 5,508 |
| Sep 25, 2025 | 16.30 | 16.30 | 15.74 | 16.19 | 16.16 | - | 188 |
| Sep 24, 2025 | 16.30 | 16.30 | 15.74 | 16.19 | 16.16 | -1.52% | 3,784 |
| Sep 22, 2025 | 16.00 | 16.48 | 15.36 | 16.44 | 16.41 | -0.72% | 25,745 |
| Sep 21, 2025 | 16.84 | 16.84 | 16.00 | 16.56 | 16.53 | -2.47% | 33,386 |
| Sep 18, 2025 | 16.99 | 16.99 | 16.98 | 16.98 | 16.95 | -0.06% | 519 |
| Sep 17, 2025 | 17.00 | 17.00 | 16.51 | 16.99 | 16.96 | -0.41% | 5,056 |
| Sep 16, 2025 | 16.49 | 17.06 | 16.42 | 17.06 | 17.03 | 1.97% | 9,326 |
| Sep 15, 2025 | 16.73 | 16.73 | 16.73 | 16.73 | 16.70 | -3.29% | 509 |
| Sep 14, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.27 | - | - |
| Sep 11, 2025 | 17.23 | 17.30 | 17.23 | 17.30 | 17.27 | - | 192 |
| Sep 10, 2025 | 17.23 | 17.30 | 17.23 | 17.30 | 17.27 | 1.59% | 758 |
| Sep 9, 2025 | 16.77 | 17.03 | 16.60 | 17.03 | 17.00 | 2.22% | 6,182 |
| Sep 8, 2025 | 16.57 | 16.76 | 16.48 | 16.66 | 16.63 | -2.57% | 6,894 |
| Sep 7, 2025 | 17.06 | 17.52 | 16.01 | 17.10 | 17.07 | -2.17% | 20,679 |
| Sep 4, 2025 | 17.41 | 17.48 | 17.41 | 17.48 | 17.45 | 1.04% | 2,027 |
| Sep 3, 2025 | 17.60 | 17.60 | 17.00 | 17.30 | 17.27 | -2.97% | 16,699 |
| Sep 2, 2025 | 18.44 | 18.44 | 17.40 | 17.83 | 17.80 | -6.16% | 48,293 |
| Sep 1, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 18.96 | - | 1,292 |
| Aug 31, 2025 | 19.19 | 19.19 | 18.42 | 19.00 | 18.96 | 0.64% | 3,180 |
| Aug 28, 2025 | 18.66 | 18.94 | 18.45 | 18.88 | 18.84 | 0.43% | 8,722 |
| Aug 27, 2025 | 19.00 | 19.30 | 18.71 | 18.80 | 18.76 | -2.03% | 20,190 |
| Aug 26, 2025 | 16.58 | 19.19 | 16.58 | 19.19 | 19.15 | 14.23% | 160,098 |
| Aug 25, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.77 | 0.30% | 2,692 |
| Aug 24, 2025 | 16.50 | 16.75 | 16.00 | 16.75 | 16.72 | -1.41% | 57,682 |
| Aug 21, 2025 | 16.74 | 16.99 | 16.05 | 16.99 | 16.96 | -1.79% | 24,399 |
| Aug 20, 2025 | 17.05 | 17.30 | 16.75 | 17.30 | 17.27 | -0.17% | 30,514 |
| Aug 19, 2025 | 17.20 | 17.39 | 17.12 | 17.33 | 17.30 | 0.52% | 6,836 |
| Aug 18, 2025 | 17.32 | 17.32 | 17.24 | 17.24 | 17.21 | -2.10% | 11,190 |
| Aug 17, 2025 | 18.45 | 18.45 | 17.61 | 17.61 | 17.58 | 0.11% | 1,930 |
| Aug 14, 2025 | 17.59 | 17.59 | 17.59 | 17.59 | 17.56 | 0.11% | 313 |
| Aug 13, 2025 | 17.77 | 17.77 | 17.57 | 17.57 | 17.54 | -2.28% | 4,297 |
| Aug 12, 2025 | 17.06 | 17.98 | 16.80 | 17.98 | 17.95 | 4.17% | 10,672 |
| Aug 11, 2025 | 17.39 | 17.39 | 17.06 | 17.26 | 17.23 | -0.12% | 2,446 |
| Aug 10, 2025 | 16.98 | 17.30 | 16.98 | 17.28 | 17.25 | 1.65% | 13,111 |
| Aug 7, 2025 | 18.02 | 18.02 | 16.98 | 17.00 | 16.97 | -5.82% | 77,087 |
| Aug 6, 2025 | 18.08 | 18.08 | 18.05 | 18.05 | 18.02 | -0.61% | 3,064 |
| Aug 5, 2025 | 18.31 | 18.49 | 18.16 | 18.16 | 18.13 | -1.52% | 5,165 |
| Aug 4, 2025 | 18.23 | 18.44 | 18.23 | 18.44 | 18.41 | 0.77% | 5,875 |
| Aug 3, 2025 | 18.75 | 18.75 | 18.20 | 18.30 | 18.27 | 2.12% | 5,041 |
| Jul 31, 2025 | 17.92 | 18.06 | 17.23 | 17.92 | 17.89 | -1.16% | 61,080 |
| Jul 30, 2025 | 18.13 | 18.13 | 18.13 | 18.13 | 18.10 | -2.11% | 369 |
| Jul 29, 2025 | 19.50 | 19.50 | 18.52 | 18.52 | 18.49 | 3.06% | 468 |