Al-Modawat Specialized Medical Company (TADAWUL:9594)
Saudi Arabia · Delayed Price · Currency is SAR 4.790
+0.020 (0.42%)
Sep 3, 2026, 2:59 PM AST
TADAWUL:9594 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 4.71 | 4.79 | 4.71 | 4.79 | 4.79 | 0.42% | 12,610 |
| Sep 2, 2026 | 4.70 | 4.79 | 4.70 | 4.77 | 4.77 | 1.27% | 43,718 |
| Sep 1, 2026 | 4.88 | 4.88 | 4.70 | 4.71 | 4.71 | -2.89% | 125,558 |
| Aug 31, 2026 | 4.85 | 4.93 | 4.70 | 4.85 | 4.85 | 2.97% | 192,731 |
| Aug 30, 2026 | 4.71 | 4.71 | 4.70 | 4.71 | 4.71 | -1.87% | 56,597 |
| Aug 27, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -1.64% | 714 |
| Aug 26, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 3.39% | 1,394 |
| Aug 25, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - | 1,321 |
| Aug 24, 2026 | 4.84 | 4.98 | 4.66 | 4.72 | 4.72 | -4.65% | 62,048 |
| Aug 23, 2026 | 5.09 | 5.17 | 4.95 | 4.95 | 4.95 | -2.37% | 20,102 |
| Aug 20, 2026 | 5.00 | 5.08 | 4.98 | 5.07 | 5.07 | -6.11% | 52,647 |
| Aug 19, 2026 | 5.21 | 5.60 | 5.20 | 5.40 | 5.40 | -3.05% | 117,150 |
| Aug 18, 2026 | 5.29 | 5.58 | 5.00 | 5.57 | 5.57 | 9.00% | 113,459 |
| Aug 17, 2026 | 5.50 | 5.50 | 5.11 | 5.11 | 5.11 | -4.84% | 12,115 |
| Aug 16, 2026 | 5.11 | 5.39 | 5.11 | 5.39 | 5.37 | -3.58% | 1,861 |
| Aug 13, 2026 | 5.59 | 5.59 | 5.59 | 5.59 | 5.57 | - | 1,341 |
| Aug 12, 2026 | 5.59 | 5.59 | 5.59 | 5.59 | 5.57 | - | - |
| Aug 11, 2026 | 5.59 | 5.59 | 5.59 | 5.59 | 5.57 | - | 315 |
| Aug 10, 2026 | 5.59 | 5.59 | 5.59 | 5.59 | 5.57 | - | 468 |
| Aug 9, 2026 | 5.39 | 5.59 | 5.39 | 5.59 | 5.57 | 3.52% | 20,703 |
| Aug 6, 2026 | 5.40 | 5.48 | 5.02 | 5.40 | 5.38 | -1.46% | 6,594 |
| Aug 5, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.46 | - | 1,956 |
| Aug 4, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.46 | - | 7,430 |
| Aug 3, 2026 | 5.01 | 5.48 | 5.00 | 5.48 | 5.46 | 2.43% | 25,350 |
| Aug 2, 2026 | 4.80 | 5.36 | 4.80 | 5.35 | 5.33 | 1.90% | 50,937 |
| Jul 30, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.23 | - | 1,548 |
| Jul 29, 2026 | 5.10 | 5.25 | 5.10 | 5.25 | 5.23 | 1.55% | 107,438 |
| Jul 28, 2026 | 5.09 | 5.17 | 5.09 | 5.17 | 5.15 | -0.58% | 6,801 |
| Jul 27, 2026 | 5.10 | 5.20 | 5.10 | 5.20 | 5.18 | 4.00% | 15,496 |
| Jul 26, 2026 | 4.99 | 5.07 | 4.99 | 5.00 | 4.98 | - | 81,252 |
| Jul 23, 2026 | 4.78 | 5.08 | 4.78 | 5.00 | 4.98 | 4.82% | 103,228 |
| Jul 22, 2026 | 4.56 | 4.77 | 4.56 | 4.77 | 4.75 | - | 13,999 |
| Jul 21, 2026 | 4.69 | 4.77 | 4.69 | 4.77 | 4.75 | 2.58% | 10,759 |
| Jul 20, 2026 | 4.53 | 4.66 | 4.53 | 4.65 | 4.63 | 4.73% | 34,163 |
| Jul 19, 2026 | 4.30 | 4.47 | 4.30 | 4.44 | 4.42 | 1.37% | 40,159 |
| Jul 16, 2026 | 4.26 | 4.40 | 4.26 | 4.38 | 4.36 | 3.55% | 53,596 |
| Jul 15, 2026 | 4.10 | 4.25 | 4.10 | 4.25 | 4.21 | 3.91% | 50,775 |
| Jul 14, 2026 | 4.00 | 4.09 | 4.00 | 4.09 | 4.06 | 1.49% | 12,232 |
| Jul 13, 2026 | 3.99 | 4.03 | 3.95 | 4.03 | 4.00 | 2.03% | 37,175 |
| Jul 12, 2026 | 3.97 | 3.97 | 3.85 | 3.95 | 3.92 | -5.28% | 105,057 |
| Jul 9, 2026 | 3.99 | 4.17 | 3.99 | 4.17 | 4.13 | 4.25% | 18,445 |
| Jul 8, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 3.97 | 2.04% | 14,966 |
| Jul 7, 2026 | 4.05 | 4.07 | 3.92 | 3.92 | 3.89 | -3.92% | 7,870 |
| Jul 6, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.05 | -0.24% | 8,379 |
| Jul 5, 2026 | 3.90 | 4.09 | 3.75 | 4.09 | 4.06 | 5.14% | 313,884 |
| Jul 2, 2026 | 3.86 | 3.90 | 3.75 | 3.89 | 3.86 | -0.26% | 93,942 |
| Jul 1, 2026 | 3.90 | 3.90 | 3.88 | 3.90 | 3.87 | -0.26% | 37,330 |
| Jun 30, 2026 | 4.00 | 4.00 | 3.91 | 3.91 | 3.88 | -4.63% | 78,029 |
| Jun 29, 2026 | 4.12 | 4.20 | 4.10 | 4.10 | 4.07 | -1.91% | 50,333 |
| Jun 28, 2026 | 4.25 | 4.25 | 4.18 | 4.18 | 4.14 | -2.79% | 32,732 |