Al Mohafaza Company for Education (TADAWUL:9598)
28.20
+0.70 (2.55%)
Oct 7, 2025, 6:07 PM AST
TADAWUL:9598 Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 7, 2025 | 28.20 | 28.20 | 28.20 | 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 |
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 |