Al-Modawat Specialized Medical Company (TADAWUL:9594)
Saudi Arabia · Delayed Price · Currency is SAR 5.32
-0.25 (-4.49%)
Oct 29, 2025, 3:10 PM AST
TADAWUL:9594 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 5.30 | 5.49 | 5.30 | 5.32 | 5.32 | -4.49% | 25,027 |
| Oct 28, 2025 | 5.50 | 5.66 | 5.39 | 5.57 | 5.57 | 1.64% | 36,614 |
| Oct 27, 2025 | 5.92 | 5.93 | 5.48 | 5.48 | 5.48 | -0.36% | 318,600 |
| Oct 26, 2025 | 5.57 | 5.63 | 5.47 | 5.50 | 5.50 | -0.54% | 2,214,473 |
| Oct 23, 2025 | 5.48 | 5.56 | 5.47 | 5.53 | 5.53 | 1.10% | 1,244,638 |
| Oct 22, 2025 | 5.30 | 5.47 | 5.30 | 5.47 | 5.47 | 3.99% | 453,888 |
| Oct 21, 2025 | 5.30 | 5.30 | 5.09 | 5.26 | 5.26 | -1.13% | 736,443 |
| Oct 20, 2025 | 5.32 | 5.32 | 5.24 | 5.32 | 5.32 | - | 15,387 |
| Oct 19, 2025 | 5.46 | 5.48 | 5.32 | 5.32 | 5.32 | -1.85% | 86,433 |
| Oct 16, 2025 | 5.39 | 5.43 | 5.37 | 5.42 | 5.42 | 1.69% | 40,818 |
| Oct 15, 2025 | 5.33 | 5.33 | 5.32 | 5.33 | 5.33 | -0.74% | 11,028 |
| Oct 14, 2025 | 5.57 | 5.57 | 5.37 | 5.37 | 5.37 | -1.10% | 66,720 |
| Oct 13, 2025 | 5.67 | 5.68 | 5.33 | 5.43 | 5.43 | -1.27% | 167,187 |
| Oct 12, 2025 | 5.57 | 5.67 | 5.40 | 5.50 | 5.50 | -4.68% | 109,380 |
| Oct 9, 2025 | 5.40 | 5.77 | 5.27 | 5.77 | 5.77 | 8.26% | 99,810 |
| Oct 8, 2025 | 5.47 | 5.47 | 5.29 | 5.33 | 5.33 | 0.76% | 32,577 |
| Oct 7, 2025 | 5.39 | 5.39 | 5.27 | 5.29 | 5.29 | -1.49% | 45,759 |
| Oct 6, 2025 | 5.47 | 5.77 | 5.37 | 5.37 | 5.37 | 3.67% | 117,360 |
| Oct 5, 2025 | 5.33 | 5.33 | 5.18 | 5.18 | 5.18 | -2.81% | 25,440 |
| Oct 2, 2025 | 5.20 | 5.33 | 5.19 | 5.33 | 5.33 | -0.56% | 41,049 |
| Oct 1, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 0.56% | 44,493 |
| Sep 30, 2025 | 5.33 | 5.33 | 5.27 | 5.33 | 5.33 | - | 44,493 |
| Sep 29, 2025 | 5.56 | 5.56 | 5.33 | 5.33 | 5.32 | -66.05% | 30,330 |
| 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 |