Al-Modawat Specialized Medical Company (TADAWUL:9594)
Saudi Arabia · Delayed Price · Currency is SAR 5.59
0.00 (0.00%)
Aug 9, 2026, 11:40 AM AST
TADAWUL:9594 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | - | - |
| Aug 12, 2026 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | - | - |
| Aug 11, 2026 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | - | 315 |
| Aug 10, 2026 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | - | 468 |
| Aug 9, 2026 | 5.39 | 5.59 | 5.39 | 5.59 | 5.59 | 3.52% | 20,703 |
| Aug 6, 2026 | 5.40 | 5.48 | 5.02 | 5.40 | 5.40 | -1.46% | 6,594 |
| Aug 5, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - | 1,956 |
| Aug 4, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - | - |
| Aug 3, 2026 | 5.01 | 5.48 | 5.00 | 5.48 | 5.48 | 2.43% | 25,350 |
| Aug 2, 2026 | 4.80 | 5.36 | 4.80 | 5.35 | 5.35 | 1.90% | 50,937 |
| Jul 30, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | 1,548 |
| Jul 29, 2026 | 5.10 | 5.25 | 5.10 | 5.25 | 5.25 | 1.55% | 107,438 |
| Jul 28, 2026 | 5.09 | 5.17 | 5.09 | 5.17 | 5.17 | -0.58% | 6,801 |
| Jul 27, 2026 | 5.10 | 5.20 | 5.10 | 5.20 | 5.20 | 4.00% | 15,496 |
| Jul 26, 2026 | 4.99 | 5.07 | 4.99 | 5.00 | 5.00 | - | 81,252 |
| Jul 23, 2026 | 4.78 | 5.08 | 4.78 | 5.00 | 5.00 | 4.82% | 103,228 |
| Jul 22, 2026 | 4.56 | 4.77 | 4.56 | 4.77 | 4.77 | - | 13,999 |
| Jul 21, 2026 | 4.69 | 4.77 | 4.69 | 4.77 | 4.77 | 2.58% | 10,759 |
| Jul 20, 2026 | 4.53 | 4.66 | 4.53 | 4.65 | 4.65 | 4.73% | 34,163 |
| Jul 19, 2026 | 4.30 | 4.47 | 4.30 | 4.44 | 4.44 | 1.37% | 40,159 |
| Jul 16, 2026 | 4.26 | 4.40 | 4.26 | 4.38 | 4.38 | 3.55% | 53,596 |
| Jul 15, 2026 | 4.10 | 4.25 | 4.10 | 4.25 | 4.23 | 3.91% | 50,775 |
| Jul 14, 2026 | 4.00 | 4.09 | 4.00 | 4.09 | 4.07 | 1.49% | 12,232 |
| Jul 13, 2026 | 3.99 | 4.03 | 3.95 | 4.03 | 4.01 | 2.03% | 37,175 |
| Jul 12, 2026 | 3.97 | 3.97 | 3.85 | 3.95 | 3.93 | -5.28% | 105,057 |
| Jul 9, 2026 | 3.99 | 4.17 | 3.99 | 4.17 | 4.15 | 4.25% | 18,445 |
| Jul 8, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 3.98 | 2.04% | 14,966 |
| Jul 7, 2026 | 4.05 | 4.07 | 3.92 | 3.92 | 3.90 | -3.92% | 7,870 |
| Jul 6, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.06 | -0.24% | 8,379 |
| Jul 5, 2026 | 3.90 | 4.09 | 3.75 | 4.09 | 4.07 | 5.14% | 313,884 |
| Jul 2, 2026 | 3.86 | 3.90 | 3.75 | 3.89 | 3.87 | -0.26% | 93,942 |
| Jul 1, 2026 | 3.90 | 3.90 | 3.88 | 3.90 | 3.88 | -0.26% | 37,330 |
| Jun 30, 2026 | 4.00 | 4.00 | 3.91 | 3.91 | 3.89 | -4.63% | 78,029 |
| Jun 29, 2026 | 4.12 | 4.20 | 4.10 | 4.10 | 4.08 | -1.91% | 50,333 |
| Jun 28, 2026 | 4.25 | 4.25 | 4.18 | 4.18 | 4.16 | -2.79% | 32,732 |
| Jun 25, 2026 | 4.42 | 4.42 | 4.30 | 4.30 | 4.28 | -2.27% | 36,334 |
| Jun 24, 2026 | 4.43 | 4.43 | 4.40 | 4.40 | 4.38 | -2.00% | 72,316 |
| Jun 23, 2026 | 4.67 | 4.67 | 4.35 | 4.49 | 4.47 | -4.47% | 181,923 |
| Jun 22, 2026 | 4.90 | 4.90 | 4.67 | 4.70 | 4.68 | -4.08% | 254,012 |
| Jun 21, 2026 | 5.50 | 5.50 | 4.90 | 4.90 | 4.88 | -6.49% | 67,042 |
| Jun 18, 2026 | 5.22 | 5.50 | 5.22 | 5.24 | 5.22 | -4.73% | 15,955 |
| Jun 17, 2026 | 5.21 | 5.54 | 5.15 | 5.50 | 5.47 | 3.77% | 77,591 |
| Jun 16, 2026 | 5.52 | 5.54 | 5.30 | 5.30 | 5.28 | -5.02% | 49,188 |
| Jun 15, 2026 | 5.50 | 5.60 | 5.30 | 5.60 | 5.55 | 3.70% | 7,731 |
| Jun 14, 2026 | 5.45 | 5.45 | 5.40 | 5.40 | 5.36 | -5.26% | 59,580 |
| Jun 11, 2026 | 5.65 | 5.79 | 5.65 | 5.70 | 5.65 | - | 6,292 |
| Jun 10, 2026 | 5.54 | 5.96 | 5.54 | 5.70 | 5.65 | 1.24% | 34,046 |
| Jun 9, 2026 | 5.69 | 5.70 | 5.63 | 5.63 | 5.58 | 1.26% | 2,828 |
| Jun 8, 2026 | 5.25 | 5.69 | 5.25 | 5.56 | 5.51 | 10.10% | 56,634 |
| Jun 7, 2026 | 5.07 | 5.07 | 5.05 | 5.05 | 5.01 | -3.07% | 2,538 |