Al-Modawat Specialized Medical Company (TADAWUL:9594)
Saudi Arabia · Delayed Price · Currency is SAR 3.380
-0.010 (-0.29%)
At close: Mar 3, 2026
TADAWUL:9594 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 3.26 | 3.26 | 3.20 | 3.20 | - | -5.60% | 12,870 |
| Mar 2, 2026 | 3.55 | 3.57 | 3.24 | 3.39 | 3.39 | -5.04% | 110,888 |
| Mar 1, 2026 | 3.92 | 3.92 | 3.18 | 3.57 | 3.57 | -11.85% | 323,221 |
| Feb 26, 2026 | 4.46 | 4.46 | 3.73 | 4.05 | 4.05 | -7.32% | 399,389 |
| Feb 25, 2026 | 5.19 | 5.19 | 4.37 | 4.37 | 4.37 | -11.72% | 226,618 |
| Feb 24, 2026 | 4.44 | 4.98 | 4.40 | 4.95 | 4.95 | 12.24% | 194,380 |
| Feb 23, 2026 | 4.66 | 4.99 | 4.19 | 4.41 | 4.41 | -5.16% | 356,610 |
| Feb 19, 2026 | 4.78 | 4.78 | 4.42 | 4.65 | 4.65 | -3.53% | 295,319 |
| Feb 18, 2026 | 4.95 | 4.95 | 4.75 | 4.82 | 4.82 | -3.98% | 68,473 |
| Feb 17, 2026 | 5.10 | 5.10 | 5.02 | 5.02 | 5.02 | -3.28% | 70,804 |
| Feb 16, 2026 | 5.38 | 5.38 | 5.19 | 5.19 | 5.19 | -1.70% | 19,503 |
| Feb 15, 2026 | 4.77 | 5.29 | 4.60 | 5.28 | 5.27 | 6.24% | 119,293 |
| Feb 12, 2026 | 4.80 | 4.97 | 4.59 | 4.97 | 4.96 | 2.05% | 60,530 |
| Feb 11, 2026 | 4.90 | 4.90 | 4.55 | 4.87 | 4.86 | -3.37% | 128,034 |
| Feb 10, 2026 | 4.97 | 5.04 | 4.97 | 5.04 | 5.03 | -0.20% | 18,609 |
| Feb 9, 2026 | 5.08 | 5.09 | 4.93 | 5.05 | 5.04 | 0.20% | 22,835 |
| Feb 8, 2026 | 4.81 | 5.04 | 4.81 | 5.04 | 5.03 | 1.20% | 23,539 |
| Feb 5, 2026 | 4.80 | 4.98 | 4.70 | 4.98 | 4.97 | 2.68% | 50,824 |
| Feb 4, 2026 | 4.84 | 4.84 | 4.84 | 4.85 | 4.84 | - | 1,105 |
| Feb 3, 2026 | 5.08 | 5.08 | 4.70 | 4.85 | 4.84 | 0.62% | 46,886 |
| Feb 2, 2026 | 4.74 | 5.15 | 4.50 | 4.82 | 4.81 | 1.90% | 90,798 |
| Feb 1, 2026 | 5.39 | 5.39 | 4.71 | 4.73 | 4.72 | -8.69% | 179,906 |
| Jan 29, 2026 | 5.02 | 5.55 | 5.02 | 5.18 | 5.17 | -3.00% | 58,964 |
| Jan 28, 2026 | 5.14 | 5.34 | 5.14 | 5.34 | 5.33 | 3.69% | 109,588 |
| Jan 27, 2026 | 4.76 | 5.15 | 4.76 | 5.15 | 5.14 | 11.47% | 176,893 |
| Jan 26, 2026 | 4.79 | 4.84 | 4.62 | 4.62 | 4.61 | -3.55% | 15,271 |
| Jan 25, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.78 | 1.27% | 2,281 |
| Jan 22, 2026 | 4.72 | 4.72 | 4.72 | 4.73 | 4.72 | - | 365 |
| Jan 21, 2026 | 4.50 | 4.73 | 4.50 | 4.73 | 4.72 | 1.50% | 1,941 |
| Jan 20, 2026 | 4.50 | 4.66 | 4.50 | 4.66 | 4.65 | 3.10% | 2,423 |
| Jan 19, 2026 | 4.51 | 4.51 | 4.51 | 4.52 | 4.51 | - | 32 |
| Jan 18, 2026 | 4.54 | 4.57 | 4.50 | 4.52 | 4.50 | 0.89% | 84,925 |
| Jan 15, 2026 | 4.48 | 4.48 | 4.36 | 4.48 | 4.46 | 1.13% | 32,923 |
| Jan 14, 2026 | 4.50 | 4.50 | 4.43 | 4.43 | 4.41 | -2.42% | 11,203 |
| Jan 13, 2026 | 4.49 | 4.54 | 4.46 | 4.54 | 4.52 | 3.18% | 5,610 |
| Jan 12, 2026 | 4.30 | 4.40 | 4.20 | 4.40 | 4.38 | 2.33% | 21,417 |
| Jan 11, 2026 | 4.39 | 4.40 | 4.30 | 4.30 | 4.28 | -2.27% | 73,724 |
| Jan 8, 2026 | 4.58 | 4.59 | 4.20 | 4.40 | 4.38 | -4.76% | 247,536 |
| Jan 7, 2026 | 4.85 | 4.85 | 4.33 | 4.62 | 4.60 | -2.33% | 162,055 |
| Jan 6, 2026 | 4.57 | 4.73 | 4.57 | 4.73 | 4.71 | - | 4,097 |
| Jan 5, 2026 | 4.70 | 4.73 | 4.70 | 4.73 | 4.71 | 2.83% | 4,729 |
| Jan 4, 2026 | 4.61 | 4.69 | 4.52 | 4.60 | 4.58 | -2.95% | 73,612 |
| Jan 1, 2026 | 4.60 | 4.74 | 4.60 | 4.74 | 4.72 | 0.21% | 44,921 |
| Dec 31, 2025 | 4.63 | 4.73 | 4.63 | 4.73 | 4.71 | 2.83% | 43,679 |
| Dec 30, 2025 | 4.79 | 4.79 | 4.48 | 4.60 | 4.58 | -2.54% | 160,433 |
| Dec 29, 2025 | 4.86 | 4.86 | 4.72 | 4.72 | 4.70 | -1.87% | 17,534 |
| Dec 28, 2025 | 4.73 | 4.81 | 4.64 | 4.81 | 4.79 | 0.84% | 25,243 |
| Dec 25, 2025 | 4.70 | 4.77 | 4.68 | 4.77 | 4.75 | 1.06% | 23,218 |
| Dec 24, 2025 | 5.05 | 5.05 | 4.70 | 4.72 | 4.70 | -8.88% | 137,948 |
| Dec 23, 2025 | 5.05 | 5.19 | 4.98 | 5.18 | 5.16 | 4.23% | 14,585 |