Al-Modawat Specialized Medical Company (TADAWUL:9594)
Saudi Arabia · Delayed Price · Currency is SAR 16.99
-0.07 (-0.41%)
Sep 17, 2025, 2:06 PM AST
TADAWUL:9594 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 17.00 | 17.00 | 16.51 | 16.99 | 16.99 | -0.41% | 5,056 |
| Sep 16, 2025 | 16.49 | 17.06 | 16.42 | 17.06 | 17.06 | 1.97% | 9,326 |
| Sep 15, 2025 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | -3.29% | 509 |
| Sep 14, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | - |
| Sep 11, 2025 | 17.23 | 17.30 | 17.23 | 17.30 | 17.30 | - | 192 |
| Sep 10, 2025 | 17.23 | 17.30 | 17.23 | 17.30 | 17.30 | 1.59% | 758 |
| Sep 9, 2025 | 16.77 | 17.03 | 16.60 | 17.03 | 17.03 | 2.22% | 6,182 |
| Sep 8, 2025 | 16.57 | 16.76 | 16.48 | 16.66 | 16.66 | -2.57% | 6,894 |
| Sep 7, 2025 | 17.06 | 17.52 | 16.01 | 17.10 | 17.10 | -2.17% | 20,679 |
| Sep 4, 2025 | 17.41 | 17.48 | 17.41 | 17.48 | 17.48 | 1.04% | 2,027 |
| Sep 3, 2025 | 17.60 | 17.60 | 17.00 | 17.30 | 17.30 | -2.97% | 16,699 |
| Sep 2, 2025 | 18.44 | 18.44 | 17.40 | 17.83 | 17.83 | -6.16% | 48,293 |
| Sep 1, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 1,292 |
| Aug 31, 2025 | 19.19 | 19.19 | 18.42 | 19.00 | 19.00 | 0.64% | 3,180 |
| Aug 28, 2025 | 18.66 | 18.94 | 18.45 | 18.88 | 18.88 | 0.43% | 8,722 |
| Aug 27, 2025 | 19.00 | 19.30 | 18.71 | 18.80 | 18.80 | -2.03% | 20,190 |
| Aug 26, 2025 | 16.58 | 19.19 | 16.58 | 19.19 | 19.19 | 14.23% | 160,098 |
| Aug 25, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0.30% | 2,692 |
| Aug 24, 2025 | 16.50 | 16.75 | 16.00 | 16.75 | 16.75 | -1.41% | 57,682 |
| Aug 21, 2025 | 16.74 | 16.99 | 16.05 | 16.99 | 16.99 | -1.79% | 24,399 |
| Aug 20, 2025 | 17.05 | 17.30 | 16.75 | 17.30 | 17.30 | -0.17% | 30,514 |
| Aug 19, 2025 | 17.20 | 17.39 | 17.12 | 17.33 | 17.33 | 0.52% | 6,836 |
| Aug 18, 2025 | 17.32 | 17.32 | 17.24 | 17.24 | 17.24 | -2.10% | 11,190 |
| Aug 17, 2025 | 18.45 | 18.45 | 17.61 | 17.61 | 17.61 | 0.11% | 1,930 |
| Aug 14, 2025 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | 0.11% | 313 |
| Aug 13, 2025 | 17.77 | 17.77 | 17.57 | 17.57 | 17.57 | -2.28% | 4,297 |
| Aug 12, 2025 | 17.06 | 17.98 | 16.80 | 17.98 | 17.98 | 4.17% | 10,672 |
| Aug 11, 2025 | 17.39 | 17.39 | 17.06 | 17.26 | 17.26 | -0.12% | 2,446 |
| Aug 10, 2025 | 16.98 | 17.30 | 16.98 | 17.28 | 17.28 | 1.65% | 13,111 |
| Aug 7, 2025 | 18.02 | 18.02 | 16.98 | 17.00 | 17.00 | -5.82% | 77,087 |
| Aug 6, 2025 | 18.08 | 18.08 | 18.05 | 18.05 | 18.05 | -0.61% | 3,064 |
| Aug 5, 2025 | 18.31 | 18.49 | 18.16 | 18.16 | 18.16 | -1.52% | 5,165 |
| Aug 4, 2025 | 18.23 | 18.44 | 18.23 | 18.44 | 18.44 | 0.77% | 5,875 |
| Aug 3, 2025 | 18.75 | 18.75 | 18.20 | 18.30 | 18.30 | 2.12% | 5,041 |
| Jul 31, 2025 | 17.92 | 18.06 | 17.23 | 17.92 | 17.92 | -1.16% | 61,080 |
| Jul 30, 2025 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | -2.11% | 369 |
| Jul 29, 2025 | 19.50 | 19.50 | 18.52 | 18.52 | 18.52 | 3.06% | 468 |
| Jul 28, 2025 | 18.64 | 18.66 | 17.97 | 17.97 | 17.97 | -4.82% | 44,307 |
| Jul 27, 2025 | 19.68 | 19.68 | 18.57 | 18.88 | 18.88 | -3.58% | 8,912 |
| Jul 24, 2025 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | - | 150 |
| Jul 23, 2025 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | 1.66% | 332 |
| Jul 22, 2025 | 19.14 | 19.26 | 19.14 | 19.26 | 19.26 | 1.90% | 820 |
| Jul 21, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 0.53% | 286 |
| Jul 20, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -0.21% | 484 |
| Jul 17, 2025 | 18.60 | 18.84 | 18.60 | 18.84 | 18.84 | -0.84% | 988 |
| Jul 16, 2025 | 18.64 | 19.00 | 18.64 | 19.00 | 19.00 | 2.26% | 15,687 |
| Jul 15, 2025 | 19.89 | 19.89 | 18.58 | 18.58 | 18.58 | -4.91% | 11,007 |
| Jul 14, 2025 | 19.86 | 19.99 | 18.87 | 19.54 | 19.54 | -1.21% | 20,419 |
| Jul 13, 2025 | 20.00 | 20.17 | 19.78 | 19.78 | 19.78 | -0.30% | 5,889 |
| Jul 10, 2025 | 20.20 | 20.55 | 19.70 | 19.84 | 19.84 | -0.30% | 4,471 |