Al-Modawat Specialized Medical Company (TADAWUL:9594)
Saudi Arabia · Delayed Price · Currency is SAR 17.57
-0.41 (-2.28%)
Aug 13, 2025, 2:49 PM AST
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2025 | 19.96 | 20.19 | 19.90 | 19.90 | 19.90 | -1.44% | 1,145 |
| Jul 8, 2025 | 19.93 | 20.19 | 19.90 | 20.19 | 20.19 | - | 139 |
| Jul 7, 2025 | 19.93 | 20.19 | 19.90 | 20.19 | 20.19 | -0.30% | 2,168 |
| Jul 6, 2025 | 20.27 | 20.27 | 19.91 | 20.25 | 20.25 | 0.25% | 5,642 |
| Jul 3, 2025 | 20.18 | 20.20 | 20.03 | 20.20 | 20.20 | 1.00% | 5,641 |
| Jul 2, 2025 | 20.02 | 20.30 | 20.00 | 20.00 | 20.00 | -0.10% | 10,378 |
| Jul 1, 2025 | 20.39 | 20.95 | 20.02 | 20.02 | 20.02 | -1.86% | 32,064 |
| Jun 30, 2025 | 19.52 | 20.92 | 19.52 | 20.40 | 20.40 | 4.35% | 22,730 |
| Jun 29, 2025 | 20.10 | 20.10 | 19.52 | 19.55 | 19.55 | -1.46% | 6,603 |
| Jun 26, 2025 | 20.32 | 21.00 | 19.84 | 19.84 | 19.84 | -0.80% | 17,144 |
| Jun 25, 2025 | 18.40 | 20.00 | 18.40 | 20.00 | 20.00 | 8.11% | 81,656 |
| Jun 24, 2025 | 17.56 | 18.50 | 17.56 | 18.50 | 18.50 | 3.93% | 78,929 |
| Jun 23, 2025 | 17.42 | 17.80 | 17.42 | 17.80 | 17.80 | 1.37% | 12,710 |
| Jun 22, 2025 | 17.90 | 18.18 | 16.94 | 17.56 | 17.56 | -1.35% | 54,728 |
| Jun 19, 2025 | 17.74 | 17.82 | 17.60 | 17.80 | 17.80 | -0.56% | 13,607 |
| Jun 18, 2025 | 17.50 | 18.00 | 17.50 | 17.90 | 17.90 | 1.13% | 18,403 |
| Jun 17, 2025 | 18.22 | 18.22 | 17.44 | 17.70 | 17.70 | 3.03% | 18,109 |
| Jun 16, 2025 | 17.16 | 17.18 | 16.92 | 17.18 | 17.18 | 1.06% | 8,129 |
| Jun 15, 2025 | 17.04 | 17.04 | 16.54 | 17.00 | 17.00 | -1.39% | 8,565 |
| Jun 12, 2025 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | -2.82% | 2,120 |
| Jun 11, 2025 | 17.20 | 17.74 | 17.20 | 17.74 | 17.74 | - | 5,498 |
| May 29, 2025 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | 0.45% | 515 |
| May 28, 2025 | 18.00 | 18.00 | 17.66 | 17.66 | 17.66 | 0.23% | 7,731 |
| May 27, 2025 | 18.08 | 18.16 | 17.60 | 17.62 | 17.62 | 0.69% | 33,958 |
| May 26, 2025 | 17.48 | 17.70 | 17.48 | 17.50 | 17.50 | -2.13% | 21,815 |