Al-Modawat Specialized Medical Company (TADAWUL:9594)
Saudi Arabia · Delayed Price · Currency is SAR 4.300
0.00 (0.00%)
May 4, 2026, 2:52 PM AST
TADAWUL:9594 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 4.13 | 4.38 | 4.10 | 4.30 | 4.30 | - | 76,568 |
| May 3, 2026 | 4.29 | 4.30 | 4.29 | 4.30 | 4.30 | - | 7,839 |
| Apr 30, 2026 | 4.29 | 4.32 | 4.29 | 4.30 | 4.30 | 2.38% | 110,329 |
| Apr 29, 2026 | 4.00 | 4.31 | 3.98 | 4.20 | 4.20 | -2.10% | 521,311 |
| Apr 28, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 2.14% | 3,135 |
| Apr 27, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 669 |
| Apr 26, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 1,047 |
| Apr 23, 2026 | 4.18 | 4.20 | 4.06 | 4.20 | 4.20 | 1.94% | 90,620 |
| Apr 22, 2026 | 4.09 | 4.50 | 4.09 | 4.12 | 4.12 | 0.49% | 238,997 |
| Apr 21, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -1.20% | 18,979 |
| Apr 20, 2026 | 4.01 | 4.36 | 4.01 | 4.15 | 4.15 | 3.75% | 277,618 |
| Apr 19, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 3.99 | -4.76% | 16,680 |
| Apr 16, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.19 | 2.44% | 3,803 |
| Apr 15, 2026 | 4.04 | 4.10 | 3.92 | 4.10 | 4.09 | 1.23% | 84,488 |
| Apr 14, 2026 | 4.22 | 4.26 | 4.05 | 4.05 | 4.04 | -5.59% | 59,622 |
| Apr 13, 2026 | 4.23 | 4.29 | 4.23 | 4.29 | 4.28 | 1.18% | 9,741 |
| Apr 12, 2026 | 4.09 | 4.24 | 4.05 | 4.24 | 4.23 | -0.93% | 40,416 |
| Apr 9, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.27 | -0.47% | 5,102 |
| Apr 8, 2026 | 3.90 | 4.30 | 3.90 | 4.30 | 4.29 | 16.22% | 95,387 |
| Apr 7, 2026 | 3.80 | 3.94 | 3.70 | 3.70 | 3.69 | -6.09% | 46,954 |
| Apr 6, 2026 | 3.90 | 3.95 | 3.79 | 3.94 | 3.93 | -3.43% | 12,280 |
| Apr 5, 2026 | 4.33 | 4.33 | 4.00 | 4.08 | 4.07 | 3.29% | 73,965 |
| Apr 2, 2026 | 3.86 | 3.96 | 3.74 | 3.95 | 3.94 | -4.36% | 40,184 |
| Apr 1, 2026 | 3.43 | 4.13 | 3.43 | 4.13 | 4.12 | 18.34% | 198,137 |
| Mar 31, 2026 | 3.20 | 3.49 | 3.17 | 3.49 | 3.48 | 9.75% | 537,870 |
| Mar 30, 2026 | 3.52 | 3.52 | 3.10 | 3.18 | 3.17 | -11.67% | 1,118,676 |
| Mar 29, 2026 | 3.95 | 4.04 | 3.49 | 3.60 | 3.59 | -11.76% | 198,111 |
| Mar 26, 2026 | 3.59 | 4.08 | 3.54 | 4.08 | 4.07 | 16.24% | 132,608 |
| Mar 25, 2026 | 3.16 | 3.58 | 3.14 | 3.51 | 3.50 | 9.01% | 261,029 |
| Mar 24, 2026 | 3.40 | 3.40 | 3.18 | 3.22 | 3.21 | -5.01% | 327,664 |
| Mar 16, 2026 | 3.30 | 3.39 | 3.24 | 3.39 | 3.38 | 4.31% | 34,927 |
| Mar 15, 2026 | 3.21 | 3.29 | 3.15 | 3.25 | 3.24 | 1.56% | 86,860 |
| Mar 12, 2026 | 3.19 | 3.37 | 3.10 | 3.20 | 3.19 | -2.44% | 230,937 |
| Mar 11, 2026 | 3.17 | 3.28 | 3.06 | 3.28 | 3.27 | 3.47% | 328,023 |
| Mar 10, 2026 | 3.18 | 3.20 | 3.10 | 3.17 | 3.16 | 0.32% | 214,227 |
| Mar 9, 2026 | 3.25 | 3.25 | 3.15 | 3.16 | 3.14 | -6.23% | 168,798 |
| Mar 8, 2026 | 3.25 | 3.47 | 3.25 | 3.37 | 3.35 | 3.69% | 41,236 |
| Mar 5, 2026 | 3.36 | 3.36 | 3.15 | 3.25 | 3.23 | -10.96% | 266,169 |
| Mar 4, 2026 | 3.32 | 3.65 | 3.25 | 3.65 | 3.63 | 7.99% | 72,580 |
| Mar 3, 2026 | 3.26 | 3.39 | 3.20 | 3.38 | 3.36 | -0.29% | 124,614 |
| Mar 2, 2026 | 3.55 | 3.57 | 3.24 | 3.39 | 3.37 | -5.04% | 110,888 |
| Mar 1, 2026 | 3.92 | 3.92 | 3.18 | 3.57 | 3.55 | -11.85% | 323,221 |
| Feb 26, 2026 | 4.46 | 4.46 | 3.73 | 4.05 | 4.03 | -7.32% | 399,389 |
| Feb 25, 2026 | 5.19 | 5.19 | 4.37 | 4.37 | 4.35 | -11.72% | 226,618 |
| Feb 24, 2026 | 4.44 | 4.98 | 4.40 | 4.95 | 4.92 | 12.24% | 194,380 |
| Feb 23, 2026 | 4.66 | 4.99 | 4.19 | 4.41 | 4.39 | -5.16% | 356,610 |
| Feb 19, 2026 | 4.78 | 4.78 | 4.42 | 4.65 | 4.62 | -3.53% | 295,319 |
| Feb 18, 2026 | 4.95 | 4.95 | 4.75 | 4.82 | 4.79 | -3.98% | 68,473 |
| Feb 17, 2026 | 5.10 | 5.10 | 5.02 | 5.02 | 4.99 | -3.28% | 70,804 |
| Feb 16, 2026 | 5.38 | 5.38 | 5.19 | 5.19 | 5.16 | -1.70% | 19,503 |