Al Mohafaza Company for Education (TADAWUL:9598)
Saudi Arabia · Delayed Price · Currency is SAR 27.98
+1.98 (7.62%)
May 19, 2026, 2:46 PM AST
TADAWUL:9598 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Mar 26, 2026 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | - | - |
| Mar 25, 2026 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | - | - |
| Mar 24, 2026 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | - | - |
| Mar 16, 2026 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | - | - |
| Mar 15, 2026 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | - | - |
| Mar 12, 2026 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | - | - |
| Mar 11, 2026 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | - | - |
| Mar 10, 2026 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | - | - |
| Mar 9, 2026 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | - | - |
| Mar 8, 2026 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | - | - |