Al-Modawat Specialized Medical Company (TADAWUL:9594)
Saudi Arabia · Delayed Price · Currency is SAR 5.00
+0.23 (4.82%)
Jul 23, 2026, 3:13 PM AST
TADAWUL:9594 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.17 | - | 369 |
| Jun 3, 2026 | 5.26 | 5.26 | 5.21 | 5.21 | 5.17 | - | 4,222 |
| Jun 2, 2026 | 5.15 | 5.23 | 5.01 | 5.21 | 5.17 | -1.70% | 16,208 |
| Jun 1, 2026 | 5.10 | 5.42 | 4.88 | 5.30 | 5.26 | 0.38% | 317,076 |
| May 31, 2026 | 5.39 | 5.53 | 5.22 | 5.28 | 5.24 | -4.00% | 224,650 |
| May 21, 2026 | 4.60 | 5.63 | 4.60 | 5.50 | 5.45 | 1.66% | 256,385 |
| May 20, 2026 | 5.40 | 5.46 | 5.34 | 5.41 | 5.37 | 0.37% | 89,400 |
| May 19, 2026 | 5.06 | 5.40 | 5.06 | 5.39 | 5.35 | 8.02% | 198,850 |
| May 18, 2026 | 5.26 | 5.38 | 4.99 | 4.99 | 4.95 | -5.67% | 178,664 |
| May 17, 2026 | 5.28 | 5.29 | 5.25 | 5.29 | 5.25 | 1.73% | 86,872 |
| May 14, 2026 | 5.00 | 5.20 | 5.00 | 5.20 | 5.16 | -1.89% | 64,269 |
| May 13, 2026 | 5.27 | 5.30 | 5.25 | 5.30 | 5.26 | 0.57% | 32,399 |
| May 12, 2026 | 5.09 | 5.28 | 5.00 | 5.28 | 5.23 | 1.93% | 155,933 |
| May 11, 2026 | 4.97 | 5.18 | 4.97 | 5.18 | 5.13 | 4.23% | 299,019 |
| May 10, 2026 | 4.75 | 4.97 | 4.75 | 4.97 | 4.92 | 3.54% | 362,237 |