Basma Adeem Medical company (TADAWUL:9626)
Saudi Arabia · Delayed Price · Currency is SAR 5.40
-0.06 (-1.10%)
Nov 18, 2025, 2:23 PM AST
TADAWUL:9626 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 4.96 | 4.96 | 4.95 | 4.95 | 4.95 | -1.00% | 23,555 |
| Sep 30, 2025 | 5.00 | 5.00 | 4.95 | 5.00 | 5.00 | - | 40,847 |
| Sep 29, 2025 | 5.10 | 5.10 | 5.00 | 5.00 | 5.00 | -0.79% | 14,927 |
| Sep 28, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | - | 113 |
| Sep 25, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 0.40% | 13,773 |
| Sep 24, 2025 | 5.02 | 5.04 | 5.00 | 5.02 | 5.02 | -0.79% | 31,915 |
| Sep 22, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - | 5,132 |
| Sep 21, 2025 | 5.07 | 5.07 | 5.06 | 5.06 | 5.06 | -0.39% | 6,570 |
| Sep 18, 2025 | 5.05 | 5.09 | 5.05 | 5.08 | 5.08 | 0.59% | 4,174 |
| Sep 17, 2025 | 5.11 | 5.14 | 5.05 | 5.05 | 5.05 | -0.79% | 22,683 |
| Sep 16, 2025 | 5.06 | 5.14 | 5.06 | 5.09 | 5.09 | 0.59% | 24,501 |
| Sep 15, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 1.20% | 3,676 |
| Sep 14, 2025 | 4.91 | 5.00 | 4.91 | 5.00 | 5.00 | - | 18,204 |
| Sep 11, 2025 | 5.01 | 5.01 | 4.90 | 5.00 | 5.00 | -1.77% | 20,991 |
| Sep 10, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | - | 1,227 |
| Sep 9, 2025 | 5.09 | 5.10 | 5.09 | 5.09 | 5.09 | 1.19% | 4,621 |