Al-Modawat Specialized Medical Company (TADAWUL:9594)
Saudi Arabia · Delayed Price · Currency is SAR 5.50
+0.09 (1.66%)
May 21, 2026, 3:10 PM AST
TADAWUL:9594 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 4.60 | 5.63 | 4.60 | 5.50 | 5.50 | 1.66% | 256,385 |
| May 20, 2026 | 5.40 | 5.46 | 5.34 | 5.41 | 5.41 | 0.37% | 89,400 |
| May 19, 2026 | 5.06 | 5.40 | 5.06 | 5.39 | 5.39 | 8.02% | 198,850 |
| May 18, 2026 | 5.26 | 5.38 | 4.99 | 4.99 | 4.99 | -5.67% | 178,664 |
| May 17, 2026 | 5.28 | 5.29 | 5.25 | 5.29 | 5.29 | 1.73% | 86,872 |
| May 14, 2026 | 5.00 | 5.20 | 5.00 | 5.20 | 5.20 | -1.89% | 64,269 |
| May 13, 2026 | 5.27 | 5.30 | 5.25 | 5.30 | 5.30 | 0.58% | 32,399 |
| May 12, 2026 | 5.09 | 5.28 | 5.00 | 5.28 | 5.27 | 1.93% | 155,933 |
| May 11, 2026 | 4.97 | 5.18 | 4.97 | 5.18 | 5.17 | 4.23% | 299,019 |
| May 10, 2026 | 4.75 | 4.97 | 4.75 | 4.97 | 4.96 | 3.54% | 362,237 |
| May 7, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.79 | - | 201 |
| May 6, 2026 | 4.40 | 4.80 | 4.40 | 4.80 | 4.79 | 9.34% | 155,574 |
| May 5, 2026 | 4.30 | 4.39 | 4.30 | 4.39 | 4.38 | 2.09% | 33,752 |
| May 4, 2026 | 4.13 | 4.38 | 4.10 | 4.30 | 4.29 | - | 76,568 |
| May 3, 2026 | 4.29 | 4.30 | 4.29 | 4.30 | 4.29 | - | 7,839 |
| Apr 30, 2026 | 4.29 | 4.32 | 4.29 | 4.30 | 4.29 | 2.38% | 110,329 |
| Apr 29, 2026 | 4.00 | 4.31 | 3.98 | 4.20 | 4.19 | -2.10% | 521,311 |
| Apr 28, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.28 | 2.14% | 3,135 |
| Apr 27, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.19 | - | 669 |
| Apr 26, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.19 | - | 1,047 |
| Apr 23, 2026 | 4.18 | 4.20 | 4.06 | 4.20 | 4.19 | 1.94% | 90,620 |
| Apr 22, 2026 | 4.09 | 4.50 | 4.09 | 4.12 | 4.11 | 0.49% | 238,997 |
| Apr 21, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.09 | -1.20% | 18,979 |
| Apr 20, 2026 | 4.01 | 4.36 | 4.01 | 4.15 | 4.14 | 4.01% | 277,618 |
| Apr 19, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 3.98 | -4.76% | 16,680 |
| Apr 16, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.18 | 2.44% | 3,803 |
| Apr 15, 2026 | 4.04 | 4.10 | 3.92 | 4.10 | 4.08 | 1.23% | 84,488 |
| Apr 14, 2026 | 4.22 | 4.26 | 4.05 | 4.05 | 4.03 | -5.59% | 59,622 |
| Apr 13, 2026 | 4.23 | 4.29 | 4.23 | 4.29 | 4.27 | 1.18% | 9,741 |
| Apr 12, 2026 | 4.09 | 4.24 | 4.05 | 4.24 | 4.22 | -0.93% | 40,416 |
| Apr 9, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.26 | -0.47% | 5,102 |
| Apr 8, 2026 | 3.90 | 4.30 | 3.90 | 4.30 | 4.28 | 16.22% | 95,387 |
| Apr 7, 2026 | 3.80 | 3.94 | 3.70 | 3.70 | 3.68 | -6.09% | 46,954 |
| Apr 6, 2026 | 3.90 | 3.95 | 3.79 | 3.94 | 3.92 | -3.43% | 12,280 |
| Apr 5, 2026 | 4.33 | 4.33 | 4.00 | 4.08 | 4.06 | 3.29% | 73,965 |
| Apr 2, 2026 | 3.86 | 3.96 | 3.74 | 3.95 | 3.93 | -4.36% | 40,184 |
| Apr 1, 2026 | 3.43 | 4.13 | 3.43 | 4.13 | 4.11 | 18.34% | 198,137 |
| Mar 31, 2026 | 3.20 | 3.49 | 3.17 | 3.49 | 3.47 | 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 | 3.58 | -11.76% | 198,111 |
| Mar 26, 2026 | 3.59 | 4.08 | 3.54 | 4.08 | 4.06 | 16.24% | 132,608 |
| Mar 25, 2026 | 3.16 | 3.58 | 3.14 | 3.51 | 3.49 | 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 | 3.37 | 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 | 0.63% | 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 | 3.34 | 3.69% | 41,236 |