Al-Modawat Specialized Medical Company (TADAWUL:9594)
Saudi Arabia · Delayed Price · Currency is SAR 4.700
-0.070 (-1.47%)
Sep 24, 2026, 1:10 PM AST
TADAWUL:9594 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 4.68 | 4.74 | 4.68 | 4.70 | 4.70 | -1.47% | 114,927 |
| Sep 22, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 4.84% | 8,165 |
| Sep 21, 2026 | 4.33 | 4.55 | 4.33 | 4.55 | 4.55 | -1.09% | 16,415 |
| Sep 20, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| Sep 17, 2026 | 4.68 | 4.68 | 4.60 | 4.60 | 4.60 | 0.44% | 1,377 |
| Sep 16, 2026 | 4.35 | 4.60 | 4.35 | 4.60 | 4.58 | 4.07% | 56,128 |
| Sep 15, 2026 | 4.63 | 4.63 | 4.42 | 4.42 | 4.40 | -6.55% | 55,371 |
| Sep 14, 2026 | 4.68 | 4.74 | 4.63 | 4.73 | 4.71 | -0.84% | 38,308 |
| Sep 13, 2026 | 4.65 | 4.79 | 4.65 | 4.77 | 4.75 | -0.62% | 3,924 |
| Sep 10, 2026 | 4.80 | 4.80 | 4.69 | 4.80 | 4.78 | 2.13% | 15,285 |
| Sep 9, 2026 | 4.71 | 4.71 | 4.70 | 4.70 | 4.68 | -1.88% | 11,708 |
| Sep 8, 2026 | 4.89 | 4.89 | 4.79 | 4.79 | 4.77 | -0.83% | 11,892 |
| Sep 7, 2026 | 4.74 | 4.83 | 4.70 | 4.83 | 4.81 | 2.33% | 64,203 |
| Sep 6, 2026 | 4.94 | 4.94 | 4.71 | 4.72 | 4.70 | -1.46% | 41,144 |
| Sep 3, 2026 | 4.71 | 4.79 | 4.71 | 4.79 | 4.77 | 0.42% | 12,610 |
| Sep 2, 2026 | 4.70 | 4.79 | 4.70 | 4.77 | 4.75 | 1.27% | 43,718 |
| Sep 1, 2026 | 4.88 | 4.88 | 4.70 | 4.71 | 4.69 | -2.89% | 125,558 |
| Aug 31, 2026 | 4.85 | 4.93 | 4.70 | 4.85 | 4.83 | 2.97% | 192,731 |
| Aug 30, 2026 | 4.71 | 4.71 | 4.70 | 4.71 | 4.69 | -1.87% | 56,597 |
| Aug 27, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.78 | -1.64% | 3,425 |
| Aug 26, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.86 | 3.39% | 1,394 |
| Aug 25, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.70 | - | 1,321 |
| Aug 24, 2026 | 4.84 | 4.98 | 4.66 | 4.72 | 4.70 | -4.65% | 62,048 |
| Aug 23, 2026 | 5.09 | 5.17 | 4.95 | 4.95 | 4.93 | -2.37% | 20,102 |
| Aug 20, 2026 | 5.00 | 5.08 | 4.98 | 5.07 | 5.05 | -6.11% | 52,647 |
| Aug 19, 2026 | 5.21 | 5.60 | 5.20 | 5.40 | 5.38 | -3.05% | 117,150 |
| Aug 18, 2026 | 5.29 | 5.58 | 5.00 | 5.57 | 5.55 | 9.00% | 113,459 |
| Aug 17, 2026 | 5.50 | 5.50 | 5.11 | 5.11 | 5.09 | -4.84% | 12,115 |
| Aug 16, 2026 | 5.11 | 5.39 | 5.11 | 5.39 | 5.35 | -3.58% | 1,861 |
| Aug 13, 2026 | 5.59 | 5.59 | 5.59 | 5.59 | 5.55 | - | 1,341 |
| Aug 12, 2026 | 5.59 | 5.59 | 5.59 | 5.59 | 5.55 | - | - |
| Aug 11, 2026 | 5.59 | 5.59 | 5.59 | 5.59 | 5.55 | - | 315 |
| Aug 10, 2026 | 5.59 | 5.59 | 5.59 | 5.59 | 5.55 | - | 468 |
| Aug 9, 2026 | 5.39 | 5.59 | 5.39 | 5.59 | 5.55 | 3.52% | 20,703 |
| Aug 6, 2026 | 5.40 | 5.48 | 5.02 | 5.40 | 5.36 | -1.46% | 6,594 |
| Aug 5, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.44 | - | 1,956 |
| Aug 4, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.44 | - | 7,430 |
| Aug 3, 2026 | 5.01 | 5.48 | 5.00 | 5.48 | 5.44 | 2.43% | 25,350 |
| Aug 2, 2026 | 4.80 | 5.36 | 4.80 | 5.35 | 5.31 | 1.90% | 50,937 |
| Jul 30, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.21 | - | 1,548 |
| Jul 29, 2026 | 5.10 | 5.25 | 5.10 | 5.25 | 5.21 | 1.55% | 107,438 |
| Jul 28, 2026 | 5.09 | 5.17 | 5.09 | 5.17 | 5.13 | -0.58% | 6,801 |
| Jul 27, 2026 | 5.10 | 5.20 | 5.10 | 5.20 | 5.16 | 4.00% | 15,496 |
| Jul 26, 2026 | 4.99 | 5.07 | 4.99 | 5.00 | 4.96 | - | 81,252 |
| Jul 23, 2026 | 4.78 | 5.08 | 4.78 | 5.00 | 4.96 | 4.82% | 103,228 |
| Jul 22, 2026 | 4.56 | 4.77 | 4.56 | 4.77 | 4.73 | - | 13,999 |
| Jul 21, 2026 | 4.69 | 4.77 | 4.69 | 4.77 | 4.73 | 2.58% | 10,759 |
| Jul 20, 2026 | 4.53 | 4.66 | 4.53 | 4.65 | 4.61 | 4.73% | 34,163 |
| Jul 19, 2026 | 4.30 | 4.47 | 4.30 | 4.44 | 4.40 | 1.37% | 40,159 |
| Jul 16, 2026 | 4.26 | 4.40 | 4.26 | 4.38 | 4.34 | 3.55% | 53,596 |