Al Mohafaza Company for Education (TADAWUL:9598)
Saudi Arabia · Delayed Price · Currency is SAR 27.68
+2.48 (9.84%)
Jun 11, 2026, 10:09 AM AST
TADAWUL:9598 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | - | - |
| Jun 10, 2026 | 25.50 | 27.68 | 25.00 | 27.68 | 27.68 | 9.84% | 1,565 |
| Jun 9, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | 25 |
| Jun 8, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -9.94% | 179 |
| Jun 7, 2026 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | - | 50 |
| Jun 4, 2026 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | - | - |
| Jun 3, 2026 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | - | - |
| Jun 2, 2026 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | - | - |
| Jun 1, 2026 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | - | - |
| May 31, 2026 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | - | - |
| May 21, 2026 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | - | - |
| May 20, 2026 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | - | - |
| May 19, 2026 | 28.34 | 28.34 | 24.01 | 27.98 | 27.98 | 7.62% | 3,134 |
| May 18, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| May 17, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.38% | 9,978 |
| May 14, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - | - |
| May 13, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - | - |
| May 12, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - | 76 |
| May 11, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - | - |
| May 10, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 0.38% | 400 |
| May 7, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 4.00% | 2,421 |
| May 6, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 5 |
| May 5, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| May 4, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| May 3, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Apr 30, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 1,308 |
| Apr 29, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Apr 28, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Apr 27, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 250 |
| Apr 26, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 99 |
| Apr 23, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 383 |
| Apr 22, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Apr 21, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -5.59% | 1,758 |
| Apr 20, 2026 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | - | - |
| Apr 19, 2026 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | - | - |
| Apr 16, 2026 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | - | - |
| Apr 15, 2026 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | - | - |
| Apr 14, 2026 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | - | - |
| Apr 13, 2026 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | - | - |
| Apr 12, 2026 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | - | - |
| Apr 9, 2026 | 24.50 | 26.48 | 24.50 | 26.48 | 26.48 | -1.19% | 420 |
| Apr 8, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - | - |
| Apr 7, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - | - |
| Apr 6, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - | - |
| Apr 5, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - | - |
| Apr 2, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - | - |
| Apr 1, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - | - |
| Mar 31, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -6.56% | 100 |
| Mar 30, 2026 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | - | - |
| Mar 29, 2026 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | - | - |