Basma Adeem Medical company (TADAWUL:9626)
Saudi Arabia · Delayed Price · Currency is SAR 5.19
-0.10 (-1.89%)
Dec 10, 2025, 12:49 PM AST
TADAWUL:9626 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 10, 2025 | 5.19 | 5.19 | 5.18 | 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 |
| Nov 11, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | - | 2,211 |
| Nov 10, 2025 | 5.48 | 5.48 | 5.44 | 5.44 | 5.44 | -0.73% | 3,920 |
| Nov 9, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 1.11% | 11,091 |
| Nov 6, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | - | 914 |
| Nov 5, 2025 | 5.59 | 5.60 | 5.42 | 5.42 | 5.42 | 0.37% | 40,495 |
| Nov 4, 2025 | 5.50 | 5.59 | 5.40 | 5.40 | 5.40 | 1.89% | 45,674 |
| Nov 3, 2025 | 5.39 | 5.39 | 5.16 | 5.30 | 5.30 | -1.85% | 107,526 |
| Nov 2, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 1.89% | 3,003 |
| Oct 30, 2025 | 5.30 | 5.39 | 5.30 | 5.30 | 5.30 | -0.56% | 19,992 |
| Oct 29, 2025 | 5.27 | 5.33 | 5.25 | 5.33 | 5.33 | -2.91% | 57,422 |
| Oct 28, 2025 | 5.26 | 5.59 | 5.20 | 5.49 | 5.49 | 5.58% | 57,791 |
| Oct 27, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.39% | 1,048 |
| Oct 26, 2025 | 5.10 | 5.18 | 5.10 | 5.18 | 5.18 | 1.57% | 22,424 |
| Oct 23, 2025 | 5.08 | 5.10 | 5.08 | 5.10 | 5.10 | 0.39% | 6,511 |
| Oct 22, 2025 | 5.08 | 5.09 | 5.02 | 5.08 | 5.08 | - | 26,763 |
| Oct 21, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - | 4,371 |
| Oct 20, 2025 | 5.01 | 5.08 | 5.01 | 5.08 | 5.08 | 1.40% | 6,483 |
| Oct 19, 2025 | 5.03 | 5.04 | 5.00 | 5.01 | 5.01 | -0.40% | 26,650 |
| Oct 16, 2025 | 5.06 | 5.06 | 5.03 | 5.03 | 5.03 | -0.40% | 13,604 |
| Oct 15, 2025 | 5.06 | 5.06 | 5.05 | 5.05 | 5.05 | - | 3,475 |
| Oct 14, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | 630 |
| Oct 13, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | 388 |
| Oct 12, 2025 | 5.10 | 5.10 | 5.05 | 5.05 | 5.05 | -0.98% | 2,547 |
| Oct 9, 2025 | 5.09 | 5.10 | 5.09 | 5.10 | 5.10 | 1.59% | 11,656 |
| Oct 8, 2025 | 5.03 | 5.03 | 5.02 | 5.02 | 5.02 | -0.40% | 12,875 |
| Oct 7, 2025 | 5.04 | 5.09 | 5.04 | 5.04 | 5.04 | -0.98% | 11,121 |
| Oct 6, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | -0.20% | 1,268 |
| Oct 5, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 2,169 |
| Oct 2, 2025 | 5.04 | 5.10 | 5.03 | 5.10 | 5.10 | 3.03% | 63,029 |