Al-Modawat Specialized Medical Company (TADAWUL:9594)
Saudi Arabia · Delayed Price · Currency is SAR 4.500
-0.160 (-3.43%)
Jan 21, 2026, 12:56 PM AST
TADAWUL:9594 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 4.50 | 4.66 | 4.50 | 4.66 | 4.66 | 3.10% | 2,423 |
| Jan 19, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - | 32 |
| Jan 18, 2026 | 4.54 | 4.57 | 4.50 | 4.52 | 4.51 | 0.89% | 84,925 |
| Jan 15, 2026 | 4.48 | 4.48 | 4.36 | 4.48 | 4.47 | 1.13% | 32,923 |
| Jan 14, 2026 | 4.50 | 4.50 | 4.43 | 4.43 | 4.42 | -2.42% | 11,203 |
| Jan 13, 2026 | 4.49 | 4.54 | 4.46 | 4.54 | 4.53 | 3.18% | 5,610 |
| Jan 12, 2026 | 4.30 | 4.40 | 4.20 | 4.40 | 4.39 | 2.33% | 21,417 |
| Jan 11, 2026 | 4.39 | 4.40 | 4.30 | 4.30 | 4.29 | -2.27% | 73,724 |
| Jan 8, 2026 | 4.58 | 4.59 | 4.20 | 4.40 | 4.39 | -4.76% | 247,536 |
| Jan 7, 2026 | 4.85 | 4.85 | 4.33 | 4.62 | 4.61 | -2.33% | 162,055 |
| Jan 6, 2026 | 4.57 | 4.73 | 4.57 | 4.73 | 4.72 | - | 4,097 |
| Jan 5, 2026 | 4.70 | 4.73 | 4.70 | 4.73 | 4.72 | 2.83% | 4,729 |
| Jan 4, 2026 | 4.61 | 4.69 | 4.52 | 4.60 | 4.59 | -2.95% | 73,612 |
| Jan 1, 2026 | 4.60 | 4.74 | 4.60 | 4.74 | 4.73 | 0.21% | 44,921 |
| Dec 31, 2025 | 4.63 | 4.73 | 4.63 | 4.73 | 4.72 | 2.83% | 43,679 |
| Dec 30, 2025 | 4.79 | 4.79 | 4.48 | 4.60 | 4.59 | -2.54% | 160,433 |
| Dec 29, 2025 | 4.86 | 4.86 | 4.72 | 4.72 | 4.71 | -1.87% | 17,534 |
| Dec 28, 2025 | 4.73 | 4.81 | 4.64 | 4.81 | 4.80 | 0.84% | 25,243 |
| Dec 25, 2025 | 4.70 | 4.77 | 4.68 | 4.77 | 4.76 | 1.06% | 23,218 |
| Dec 24, 2025 | 5.05 | 5.05 | 4.70 | 4.72 | 4.71 | -8.88% | 137,948 |
| Dec 23, 2025 | 5.05 | 5.19 | 4.98 | 5.18 | 5.17 | 4.23% | 14,585 |
| Dec 22, 2025 | 4.88 | 5.00 | 4.88 | 4.97 | 4.96 | -4.05% | 54,492 |
| Dec 21, 2025 | 4.92 | 5.18 | 4.92 | 5.18 | 5.16 | 5.07% | 16,469 |
| Dec 18, 2025 | 5.00 | 5.00 | 4.70 | 4.93 | 4.91 | -4.09% | 127,209 |
| Dec 17, 2025 | 4.81 | 5.15 | 4.81 | 5.14 | 5.12 | -0.77% | 47,748 |
| Dec 16, 2025 | 4.97 | 5.18 | 4.97 | 5.18 | 5.16 | 1.77% | 25,513 |
| Dec 15, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | 5.07 | 1.60% | 2,391 |
| Dec 14, 2025 | 5.35 | 5.35 | 5.01 | 5.01 | 4.99 | -1.76% | 43,330 |
| Dec 11, 2025 | 5.50 | 5.50 | 5.06 | 5.10 | 5.08 | 0.59% | 61,748 |
| Dec 10, 2025 | 5.31 | 5.45 | 5.07 | 5.07 | 5.05 | -7.65% | 73,393 |
| Dec 9, 2025 | 5.38 | 5.49 | 5.35 | 5.49 | 5.47 | -1.08% | 10,762 |
| Dec 8, 2025 | 5.00 | 5.66 | 4.91 | 5.55 | 5.53 | 11.22% | 86,868 |
| Dec 7, 2025 | 5.04 | 5.04 | 4.80 | 4.99 | 4.97 | -1.19% | 19,764 |
| Dec 4, 2025 | 5.04 | 5.05 | 5.04 | 5.05 | 5.03 | 1.41% | 4,530 |
| Dec 3, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.96 | -1.19% | 2,517 |
| Dec 2, 2025 | 4.72 | 5.04 | 4.60 | 5.04 | 5.02 | 7.23% | 15,187 |
| Dec 1, 2025 | 4.70 | 4.97 | 4.70 | 4.70 | 4.68 | -5.81% | 66,024 |
| Nov 30, 2025 | 5.00 | 5.29 | 4.77 | 4.99 | 4.96 | 0.20% | 505,149 |
| Nov 27, 2025 | 4.95 | 4.98 | 4.95 | 4.98 | 4.95 | 2.26% | 4,321 |
| Nov 26, 2025 | 4.96 | 4.96 | 4.85 | 4.87 | 4.84 | -5.80% | 26,932 |
| Nov 25, 2025 | 5.03 | 5.17 | 5.00 | 5.17 | 5.14 | -1.71% | 50,529 |
| Nov 24, 2025 | 5.40 | 5.40 | 4.88 | 5.26 | 5.23 | 1.15% | 44,971 |
| Nov 23, 2025 | 5.47 | 5.47 | 5.20 | 5.20 | 5.17 | -0.38% | 10,510 |
| Nov 20, 2025 | 5.19 | 5.19 | 5.19 | 5.22 | 5.19 | - | 7 |
| Nov 19, 2025 | 5.45 | 5.45 | 5.22 | 5.22 | 5.19 | -1.51% | 6,798 |
| Nov 18, 2025 | 5.35 | 5.35 | 5.29 | 5.30 | 5.27 | -5.02% | 23,593 |
| Nov 17, 2025 | 5.50 | 5.60 | 5.20 | 5.58 | 5.55 | -1.24% | 1,336,295 |
| Nov 16, 2025 | 5.55 | 5.65 | 5.54 | 5.65 | 5.62 | 3.67% | 9,271 |
| Nov 13, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.42 | -2.68% | 755,268 |
| Nov 12, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.57 | 1.27% | 1,454 |