Al Mohafaza Company for Education (TADAWUL:9598)
Saudi Arabia · Delayed Price · Currency is SAR 27.00
+2.00 (8.00%)
Sep 3, 2025, 1:34 PM AST
TADAWUL:9598 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 25.38 | 27.00 | 25.38 | 27.00 | 27.00 | 8.00% | 1,935 |
| Sep 2, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 12 |
| Sep 1, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 4.21% | 358 |
| Aug 31, 2025 | 24.00 | 24.00 | 23.99 | 23.99 | 23.99 | -0.04% | 1,521 |
| Aug 28, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Aug 27, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 404 |
| Aug 26, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Aug 25, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Aug 24, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Aug 21, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Aug 20, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 1,144 |
| Aug 19, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 100 |
| Aug 18, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 1,000 |
| Aug 17, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Aug 14, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 1,000 |
| Aug 13, 2025 | 23.93 | 24.00 | 23.93 | 24.00 | 24.00 | 9.84% | 2,135 |
| Aug 12, 2025 | 21.90 | 21.90 | 21.85 | 21.85 | 21.85 | -2.85% | 1,407 |
| Aug 11, 2025 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | - | 74 |
| Aug 10, 2025 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | - | 88 |
| Aug 7, 2025 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | - | 20 |
| Aug 6, 2025 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | - | 95 |
| Aug 5, 2025 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | -2.13% | 593 |
| Aug 4, 2025 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | - | 317 |
| Aug 3, 2025 | 22.50 | 22.98 | 22.50 | 22.98 | 22.98 | 3.37% | 673 |
| Jul 31, 2025 | 22.61 | 22.96 | 21.50 | 22.23 | 22.23 | -11.08% | 7,564 |
| Jul 30, 2025 | 24.00 | 25.00 | 24.00 | 25.00 | 25.00 | - | 1 |
| Jul 29, 2025 | 24.00 | 25.00 | 24.00 | 25.00 | 25.00 | - | 38 |
| Jul 28, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Jul 27, 2025 | 24.00 | 25.00 | 24.00 | 25.00 | 25.00 | 4.17% | 1,000 |
| Jul 24, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Jul 23, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 65 |
| Jul 22, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Jul 21, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.83% | 736 |
| Jul 20, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | - |
| Jul 17, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | - |
| Jul 16, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | - |
| Jul 15, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | 1 |
| Jul 14, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | - |
| Jul 13, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | - |
| Jul 10, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | 1 |
| Jul 9, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | - |
| Jul 8, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | 99 |
| Jul 7, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 10.00% | 444 |
| Jul 6, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -4.35% | 402 |
| Jul 3, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Jul 2, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Jul 1, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Jun 30, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Jun 29, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 149 |
| Jun 26, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 3 |