Al-Modawat Specialized Medical Company (TADAWUL:9594)
Saudi Arabia · Delayed Price · Currency is SAR 3.970
+0.170 (4.47%)
Nov 5, 2026, 2:58 PM AST
TADAWUL:9594 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 3.84 | 3.97 | 3.82 | 3.97 | 3.97 | 4.47% | 6,889 |
| Nov 4, 2026 | 3.82 | 3.97 | 3.80 | 3.80 | 3.80 | -5.00% | 14,927 |
| Nov 3, 2026 | 3.87 | 4.00 | 3.75 | 4.00 | 4.00 | 2.83% | 13,059 |
| Nov 2, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -6.71% | 13,900 |
| Nov 1, 2026 | 3.52 | 4.17 | 3.52 | 4.17 | 4.17 | 9.74% | 37,528 |
| Oct 29, 2026 | 3.80 | 3.80 | 3.70 | 3.80 | 3.80 | - | 64,612 |
| Oct 28, 2026 | 3.91 | 4.00 | 3.80 | 3.80 | 3.80 | -8.21% | 77,925 |
| Oct 27, 2026 | 3.95 | 4.14 | 3.90 | 4.14 | 4.14 | 4.02% | 29,710 |
| Oct 26, 2026 | 4.11 | 4.11 | 3.97 | 3.98 | 3.98 | -8.51% | 55,848 |
| Oct 25, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | 275 |
| Oct 22, 2026 | 4.06 | 4.35 | 4.01 | 4.35 | 4.35 | -0.91% | 9,543 |
| Oct 21, 2026 | 4.21 | 4.42 | 4.15 | 4.39 | 4.39 | -1.79% | 17,523 |
| Oct 20, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | - | 18,273 |
| Oct 19, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 0.45% | 753 |
| Oct 18, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.45 | 0.90% | 10,378 |
| Oct 15, 2026 | 4.40 | 4.43 | 4.35 | 4.43 | 4.41 | 0.68% | 15,199 |
| Oct 14, 2026 | 4.36 | 4.40 | 4.36 | 4.40 | 4.38 | -4.14% | 4,553 |
| Oct 13, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.57 | - | 2,038 |
| Oct 12, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.57 | 2.46% | 1,729 |
| Oct 11, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.46 | - | 100 |
| Oct 8, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.46 | - | 139 |
| Oct 7, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.46 | 3.23% | 3,834 |
| Oct 6, 2026 | 4.45 | 4.47 | 4.34 | 4.34 | 4.32 | -3.12% | 11,567 |
| Oct 5, 2026 | 4.40 | 4.48 | 4.40 | 4.48 | 4.46 | 1.36% | 6,110 |
| Oct 4, 2026 | 4.51 | 4.52 | 4.42 | 4.42 | 4.40 | -1.12% | 5,556 |
| Oct 1, 2026 | 4.23 | 4.47 | 4.18 | 4.47 | 4.45 | -2.61% | 37,308 |
| Sep 30, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.57 | - | 1,380 |
| Sep 29, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.57 | 4.32% | 3,269 |
| Sep 28, 2026 | 4.55 | 4.60 | 4.40 | 4.40 | 4.38 | -6.38% | 25,192 |
| Sep 27, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.68 | - | 936 |
| Sep 24, 2026 | 4.68 | 4.74 | 4.68 | 4.70 | 4.68 | -1.47% | 119,839 |
| Sep 22, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.75 | 4.84% | 8,165 |
| Sep 21, 2026 | 4.33 | 4.55 | 4.33 | 4.55 | 4.53 | -1.09% | 16,469 |
| Sep 20, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.58 | - | - |
| Sep 17, 2026 | 4.68 | 4.68 | 4.60 | 4.60 | 4.58 | 0.44% | 1,377 |
| Sep 16, 2026 | 4.35 | 4.60 | 4.35 | 4.60 | 4.56 | 4.07% | 64,566 |
| Sep 15, 2026 | 4.63 | 4.63 | 4.42 | 4.42 | 4.38 | -6.55% | 55,371 |
| Sep 14, 2026 | 4.68 | 4.74 | 4.63 | 4.73 | 4.69 | -0.84% | 38,308 |
| Sep 13, 2026 | 4.65 | 4.79 | 4.65 | 4.77 | 4.73 | -0.63% | 3,924 |
| Sep 10, 2026 | 4.80 | 4.80 | 4.69 | 4.80 | 4.76 | 2.13% | 15,285 |
| Sep 9, 2026 | 4.71 | 4.71 | 4.70 | 4.70 | 4.66 | -1.88% | 11,708 |
| Sep 8, 2026 | 4.89 | 4.89 | 4.79 | 4.79 | 4.75 | -0.83% | 11,892 |
| Sep 7, 2026 | 4.74 | 4.83 | 4.70 | 4.83 | 4.79 | 2.33% | 64,203 |
| Sep 6, 2026 | 4.94 | 4.94 | 4.71 | 4.72 | 4.68 | -1.46% | 41,144 |
| Sep 3, 2026 | 4.71 | 4.79 | 4.71 | 4.79 | 4.75 | 0.42% | 12,610 |
| Sep 2, 2026 | 4.70 | 4.79 | 4.70 | 4.77 | 4.73 | 1.27% | 43,718 |
| Sep 1, 2026 | 4.88 | 4.88 | 4.70 | 4.71 | 4.67 | -2.89% | 125,558 |
| Aug 31, 2026 | 4.85 | 4.93 | 4.70 | 4.85 | 4.81 | 2.97% | 192,731 |
| Aug 30, 2026 | 4.71 | 4.71 | 4.70 | 4.71 | 4.67 | -1.87% | 56,597 |
| Aug 27, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.76 | -1.64% | 3,425 |