Basma Adeem Medical company (TADAWUL:9626)
Saudi Arabia · Delayed Price · Currency is SAR 6.50
+0.01 (0.15%)
Nov 10, 2026, 2:48 PM AST
TADAWUL:9626 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.15% | 3,414 |
| Nov 9, 2026 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | 5.02% | 1,354 |
| Nov 8, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | - | - |
| Nov 5, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 0.16% | 3,803 |
| Nov 4, 2026 | 6.17 | 6.18 | 6.10 | 6.17 | 6.17 | - | 33,827 |
| Nov 3, 2026 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | - | 1,512 |
| Nov 2, 2026 | 6.18 | 6.18 | 6.17 | 6.17 | 6.17 | - | 16,032 |
| Nov 1, 2026 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | 0.16% | 2,040 |
| Oct 29, 2026 | 6.16 | 6.20 | 6.16 | 6.16 | 6.16 | -0.65% | 23,502 |
| Oct 28, 2026 | 6.17 | 6.20 | 6.16 | 6.20 | 6.20 | 0.65% | 29,744 |
| Oct 27, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | - | - |
| Oct 26, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | - | - |
| Oct 25, 2026 | 6.20 | 6.20 | 6.16 | 6.16 | 6.16 | -0.65% | 21,012 |
| Oct 22, 2026 | 6.18 | 6.60 | 6.18 | 6.20 | 6.20 | -0.80% | 18,000 |
| Oct 21, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 0.81% | 1,830 |
| Oct 20, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 239 |
| Oct 19, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 513 |
| 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 | - | 40 |
| 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 |