Basma Adeem Medical company (TADAWUL:9626)
Saudi Arabia · Delayed Price · Currency is SAR 6.20
0.00 (0.00%)
At close: Oct 18, 2026
TADAWUL:9626 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 18, 2026 | 6.21 | 6.21 | 6.20 | 6.20 | 6.20 | - | 10,190 |
| Oct 15, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 404 |
| Oct 14, 2026 | 6.32 | 6.32 | 6.20 | 6.20 | 6.20 | -4.62% | 11,204 |
| Oct 13, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -0.15% | 5,000 |
| Oct 12, 2026 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | 0.15% | 3,538 |
| Oct 11, 2026 | 6.51 | 6.51 | 6.50 | 6.50 | 6.50 | -0.15% | 26,755 |
| Oct 8, 2026 | 6.51 | 6.51 | 6.50 | 6.51 | 6.51 | - | 74,645 |
| Oct 7, 2026 | 6.12 | 6.59 | 6.12 | 6.51 | 6.51 | 0.46% | 111,718 |
| Oct 6, 2026 | 6.20 | 6.48 | 6.20 | 6.48 | 6.48 | - | 7,803 |
| Oct 5, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | - | - |
| Oct 4, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | 6.23% | 1,400 |
| Oct 1, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Sep 30, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Sep 29, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 79 |
| Sep 28, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 26 |
| Sep 27, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 3,373 |
| Sep 24, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 3.57% | 600 |
| Sep 22, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - | - |
| Sep 21, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - | - |
| Sep 20, 2026 | 5.91 | 5.91 | 5.88 | 5.89 | 5.89 | 0.17% | 15,149 |
| Sep 17, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - | 1,070 |
| Sep 16, 2026 | 6.10 | 6.10 | 5.88 | 5.88 | 5.88 | -4.39% | 20,000 |
| Sep 15, 2026 | 6.10 | 6.15 | 6.10 | 6.15 | 6.15 | -0.81% | 2,764 |
| Sep 14, 2026 | 6.21 | 6.21 | 6.20 | 6.20 | 6.20 | -1.59% | 2,548 |
| Sep 13, 2026 | 6.30 | 6.59 | 6.25 | 6.30 | 6.30 | -4.55% | 53,700 |
| Sep 10, 2026 | 6.23 | 6.60 | 6.23 | 6.60 | 6.60 | 6.80% | 3,087 |
| Sep 9, 2026 | 6.13 | 6.18 | 6.13 | 6.18 | 6.18 | -6.36% | 1,999 |
| Sep 8, 2026 | 6.38 | 6.60 | 6.38 | 6.60 | 6.60 | 3.45% | 50,144 |
| Sep 7, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | -1.09% | 1,296 |
| Sep 6, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 6.44% | 1,096 |
| Sep 3, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | - | 185 |
| Sep 2, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | - | - |
| Sep 1, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | - | 434 |
| Aug 31, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | 0.17% | 51,403 |
| Aug 30, 2026 | 6.05 | 6.35 | 6.03 | 6.05 | 6.05 | - | 11,593 |
| Aug 27, 2026 | 6.35 | 6.35 | 6.02 | 6.05 | 6.05 | -1.31% | 27,777 |
| Aug 26, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | -1.92% | 1,952 |
| Aug 25, 2026 | 6.20 | 6.25 | 6.20 | 6.25 | 6.25 | 0.81% | 1,560 |
| Aug 24, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 9 |
| Aug 23, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 2.65% | 1,063 |
| Aug 20, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | - | 129 |
| Aug 19, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | - | - |
| Aug 18, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | - | - |
| Aug 17, 2026 | 6.20 | 6.34 | 6.03 | 6.04 | 6.04 | 0.33% | 66,806 |
| Aug 16, 2026 | 6.90 | 6.90 | 6.02 | 6.02 | 6.02 | -14.00% | 150,332 |
| Aug 13, 2026 | 6.78 | 7.00 | 6.78 | 7.00 | 7.00 | 2.94% | 33,078 |
| Aug 12, 2026 | 6.83 | 6.83 | 6.75 | 6.80 | 6.80 | 8.63% | 24,195 |
| Aug 11, 2026 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | - | 2 |
| Aug 10, 2026 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | - | - |
| Aug 9, 2026 | 6.27 | 6.27 | 6.26 | 6.26 | 6.26 | -8.75% | 2,245 |