Basma Adeem Medical company (TADAWUL:9626)
Saudi Arabia · Delayed Price · Currency is SAR 5.10
+0.05 (0.99%)
Sep 4, 2025, 2:20 PM AST
TADAWUL:9626 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | 664 |
| Sep 2, 2025 | 5.14 | 5.14 | 5.05 | 5.05 | 5.05 | -1.75% | 52,978 |
| Sep 1, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 0.19% | 5,177 |
| Aug 31, 2025 | 5.14 | 5.14 | 5.13 | 5.13 | 5.13 | -0.39% | 10,774 |
| Aug 28, 2025 | 5.18 | 5.18 | 5.15 | 5.15 | 5.15 | - | 6,000 |
| Aug 27, 2025 | 5.20 | 5.28 | 5.15 | 5.15 | 5.15 | 0.19% | 25,871 |
| Aug 26, 2025 | 5.10 | 5.14 | 5.01 | 5.14 | 5.14 | 1.18% | 32,724 |
| Aug 25, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -0.20% | 2,846 |
| Aug 24, 2025 | 5.30 | 5.30 | 5.01 | 5.09 | 5.09 | -1.17% | 46,870 |
| Aug 21, 2025 | 5.12 | 5.19 | 5.12 | 5.15 | 5.15 | 0.59% | 15,755 |
| Aug 20, 2025 | 5.16 | 5.16 | 5.10 | 5.12 | 5.12 | -0.78% | 22,313 |
| Aug 19, 2025 | 5.21 | 5.38 | 5.16 | 5.16 | 5.16 | 1.78% | 31,456 |
| Aug 18, 2025 | 5.08 | 5.11 | 5.07 | 5.07 | 5.07 | -2.50% | 24,741 |
| Aug 17, 2025 | 5.05 | 5.20 | 5.05 | 5.20 | 5.20 | 1.36% | 25,443 |
| Aug 14, 2025 | 5.09 | 5.13 | 5.00 | 5.13 | 5.13 | 2.19% | 55,857 |
| Aug 13, 2025 | 5.00 | 5.02 | 5.00 | 5.02 | 5.02 | -0.99% | 2,504 |
| Aug 12, 2025 | 5.04 | 5.16 | 5.00 | 5.07 | 5.07 | -2.12% | 43,158 |
| Aug 11, 2025 | 5.13 | 5.18 | 5.13 | 5.18 | 5.18 | 1.17% | 6,480 |
| Aug 10, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 1.79% | 7,487 |
| Aug 7, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | -1.37% | 2,608 |
| Aug 6, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.79% | 5,879 |
| Aug 5, 2025 | 5.12 | 5.12 | 5.06 | 5.06 | 5.06 | -0.78% | 6,810 |
| Aug 4, 2025 | 5.00 | 5.14 | 5.00 | 5.10 | 5.10 | -1.35% | 54,865 |
| Aug 3, 2025 | 4.91 | 5.18 | 4.91 | 5.17 | 5.17 | 3.82% | 61,956 |
| Jul 31, 2025 | 4.99 | 4.99 | 4.98 | 4.98 | 4.98 | 0.61% | 6,511 |
| Jul 30, 2025 | 4.86 | 4.98 | 4.86 | 4.95 | 4.95 | -0.40% | 26,104 |
| Jul 29, 2025 | 4.90 | 4.97 | 4.80 | 4.97 | 4.97 | 1.43% | 40,232 |
| Jul 28, 2025 | 4.94 | 4.98 | 4.80 | 4.90 | 4.90 | 2.08% | 176,241 |
| Jul 27, 2025 | 4.98 | 5.00 | 4.80 | 4.80 | 4.80 | - | 100,949 |
| Jul 24, 2025 | 4.80 | 4.86 | 4.75 | 4.80 | 4.80 | - | 101,872 |
| Jul 23, 2025 | 4.81 | 4.84 | 4.79 | 4.80 | 4.80 | - | 37,345 |
| Jul 22, 2025 | 5.01 | 5.04 | 4.80 | 4.80 | 4.80 | -2.04% | 44,324 |
| Jul 21, 2025 | 4.89 | 4.99 | 4.89 | 4.90 | 4.90 | -2.20% | 20,724 |
| Jul 20, 2025 | 5.00 | 5.01 | 4.90 | 5.01 | 5.01 | 1.21% | 18,032 |
| Jul 17, 2025 | 5.08 | 5.08 | 4.85 | 4.95 | 4.95 | -2.75% | 29,263 |
| Jul 16, 2025 | 5.15 | 5.15 | 5.09 | 5.09 | 5.09 | 4.09% | 3,434 |
| Jul 15, 2025 | 4.90 | 4.94 | 4.85 | 4.89 | 4.89 | -2.20% | 45,650 |
| Jul 14, 2025 | 4.90 | 5.00 | 4.90 | 5.00 | 5.00 | 0.81% | 75,620 |
| Jul 13, 2025 | 5.01 | 5.10 | 4.90 | 4.96 | 4.96 | -2.75% | 228,531 |
| Jul 10, 2025 | 5.11 | 5.22 | 5.00 | 5.10 | 5.10 | - | 90,057 |
| Jul 9, 2025 | 4.93 | 5.20 | 4.88 | 5.10 | 5.10 | 3.66% | 175,634 |
| Jul 8, 2025 | 4.94 | 4.94 | 4.84 | 4.92 | 4.92 | 0.82% | 52,794 |
| Jul 7, 2025 | 4.88 | 4.94 | 4.83 | 4.88 | 4.88 | - | 161,082 |
| Jul 6, 2025 | 4.80 | 4.94 | 4.80 | 4.88 | 4.88 | - | 73,849 |
| Jul 3, 2025 | 4.74 | 4.88 | 4.74 | 4.88 | 4.88 | 3.39% | 45,572 |
| Jul 2, 2025 | 4.78 | 4.87 | 4.71 | 4.72 | 4.72 | -3.87% | 52,360 |
| Jul 1, 2025 | 4.85 | 4.91 | 4.70 | 4.91 | 4.91 | 1.45% | 39,705 |
| Jun 30, 2025 | 5.02 | 5.12 | 4.84 | 4.84 | 4.84 | -5.10% | 96,479 |
| Jun 29, 2025 | 4.94 | 5.11 | 4.92 | 5.10 | 5.10 | 0.39% | 18,196 |
| Jun 26, 2025 | 5.00 | 5.08 | 5.00 | 5.08 | 5.08 | 1.60% | 41,975 |