Basma Adeem Medical company (TADAWUL:9626)
Saudi Arabia · Delayed Price · Currency is SAR 5.40
-0.03 (-0.55%)
Jan 21, 2026, 12:55 PM AST
TADAWUL:9626 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 5.35 | 5.43 | 5.35 | 5.43 | 5.43 | 2.84% | 26,147 |
| Jan 19, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - | 10,118 |
| Jan 18, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - | - |
| Jan 15, 2026 | 5.50 | 5.50 | 5.28 | 5.28 | 5.28 | -3.47% | 23,396 |
| Jan 14, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | -0.55% | 5,538 |
| Jan 13, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 5,613 |
| Jan 12, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 1 |
| Jan 11, 2026 | 5.35 | 5.50 | 5.24 | 5.50 | 5.50 | 4.36% | 17,321 |
| Jan 8, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | - | 1,506 |
| Jan 7, 2026 | 5.28 | 5.28 | 5.27 | 5.27 | 5.27 | 0.38% | 10,418 |
| Jan 6, 2026 | 5.26 | 5.29 | 5.25 | 5.25 | 5.25 | -7.89% | 9,318 |
| Jan 5, 2026 | 5.25 | 5.70 | 5.25 | 5.70 | 5.70 | 1.79% | 6,431 |
| Jan 4, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 642 |
| Jan 1, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 1 |
| Dec 31, 2025 | 5.60 | 5.60 | 5.55 | 5.60 | 5.60 | 3.90% | 2,543 |
| Dec 30, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 0.37% | 15,000 |
| Dec 29, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - | 387 |
| Dec 28, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - | 51 |
| Dec 25, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | 1.70% | 10,883 |
| Dec 24, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - | 905 |
| Dec 23, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | -0.19% | 1,000 |
| Dec 22, 2025 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | - | 183 |
| Dec 21, 2025 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 1.54% | 1,100 |
| Dec 18, 2025 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | -1.70% | 1,437 |
| Dec 17, 2025 | 5.28 | 5.47 | 5.28 | 5.30 | 5.30 | -1.67% | 21,506 |
| Dec 16, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | - | 1 |
| Dec 15, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | -0.19% | 4,369 |
| Dec 14, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Dec 11, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 4.05% | 1,000 |
| Dec 10, 2025 | 5.19 | 5.19 | 5.18 | 5.19 | 5.19 | -1.89% | 3,096 |
| Dec 9, 2025 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | - | 3,115 |
| Dec 8, 2025 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | - | - |
| Dec 7, 2025 | 5.26 | 5.32 | 5.25 | 5.29 | 5.29 | -4.68% | 31,873 |
| Dec 4, 2025 | 5.44 | 5.55 | 5.44 | 5.55 | 5.55 | 5.11% | 17,411 |
| Dec 3, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - | 125 |
| Dec 2, 2025 | 5.32 | 5.36 | 5.28 | 5.28 | 5.28 | -0.75% | 9,248 |
| Dec 1, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - | 22 |
| Nov 30, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - | 214 |
| Nov 27, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 1.33% | 1,519 |
| Nov 26, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | 801 |
| Nov 25, 2025 | 5.40 | 5.50 | 5.15 | 5.25 | 5.25 | -0.94% | 12,542 |
| Nov 24, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 263 |
| Nov 23, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 245 |
| Nov 20, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 3.92% | 2,053 |
| Nov 19, 2025 | 5.21 | 5.31 | 5.10 | 5.10 | 5.10 | -5.56% | 17,237 |
| Nov 18, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -1.10% | 10,080 |
| Nov 17, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | - | 1,915 |
| Nov 16, 2025 | 5.41 | 5.46 | 5.41 | 5.46 | 5.46 | -3.36% | 3,577 |
| Nov 13, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | 866 |
| Nov 12, 2025 | 5.50 | 5.65 | 5.50 | 5.65 | 5.65 | 3.86% | 17,481 |