Al Mohafaza Company for Education (TADAWUL:9598)
Saudi Arabia · Delayed Price · Currency is SAR 24.58
+0.58 (2.42%)
Oct 29, 2025, 3:10 PM AST
TADAWUL:9598 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | 2.42% | 681 |
| Oct 28, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -2.04% | 1,917 |
| Oct 27, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | 175 |
| Oct 26, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | 103 |
| Oct 23, 2025 | 23.20 | 24.50 | 23.20 | 24.50 | 24.50 | -3.92% | 3,151 |
| Oct 22, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -9.57% | 9,572 |
| Oct 21, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - | - |
| Oct 20, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - | - |
| Oct 19, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - | - |
| Oct 16, 2025 | 28.00 | 28.20 | 28.00 | 28.20 | 28.20 | - | 1 |
| Oct 15, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - | - |
| Oct 14, 2025 | 28.00 | 28.20 | 28.00 | 28.20 | 28.20 | - | 4 |
| Oct 13, 2025 | 28.00 | 28.20 | 28.00 | 28.20 | 28.20 | - | 11 |
| Oct 12, 2025 | 28.00 | 28.20 | 28.00 | 28.20 | 28.20 | - | 26 |
| Oct 9, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - | - |
| Oct 8, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - | - |
| Oct 7, 2025 | 28.00 | 28.20 | 28.00 | 28.20 | 28.20 | - | 698 |
| Oct 6, 2025 | 28.00 | 28.20 | 28.00 | 28.20 | 28.20 | 2.55% | 698 |
| Oct 5, 2025 | 27.40 | 27.50 | 27.40 | 27.50 | 27.50 | - | 1 |
| Oct 2, 2025 | 27.40 | 27.50 | 27.40 | 27.50 | 27.50 | 10.00% | 328 |
| Oct 1, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 1 |
| Sep 30, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 1 |
| Sep 29, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Sep 28, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 144 |
| Sep 25, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 144 |
| Sep 24, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 32 |
| Sep 22, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 733 |
| Sep 21, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -10.65% | 436 |
| Sep 18, 2025 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | - | - |
| Sep 17, 2025 | 27.20 | 27.98 | 27.20 | 27.98 | 27.98 | - | 13 |
| Sep 16, 2025 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | - | - |
| Sep 15, 2025 | 27.20 | 27.98 | 27.20 | 27.98 | 27.98 | - | 16 |
| Sep 14, 2025 | 27.20 | 27.98 | 27.20 | 27.98 | 27.98 | - | 2 |
| Sep 11, 2025 | 27.20 | 27.98 | 27.20 | 27.98 | 27.98 | 3.63% | 1,378 |
| Sep 10, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Sep 9, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Sep 8, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Sep 7, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Sep 4, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| 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 |