Basma Adeem Medical company (TADAWUL:9626)
Saudi Arabia · Delayed Price · Currency is SAR 7.00
+0.20 (2.94%)
Aug 13, 2026, 1:23 PM AST
TADAWUL:9626 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 19,195 |
| 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 |
| Aug 6, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | 3.00% | 2,500 |
| Aug 5, 2026 | 6.70 | 6.70 | 6.66 | 6.66 | 6.66 | 6.39% | 2,828 |
| Aug 4, 2026 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 0.48% | 486 |
| Aug 3, 2026 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | -8.38% | 7,465 |
| Aug 2, 2026 | 6.88 | 6.88 | 6.24 | 6.80 | 6.80 | -1.45% | 6,160 |
| Jul 30, 2026 | 6.88 | 7.00 | 6.80 | 6.90 | 6.90 | 2.99% | 11,779 |
| Jul 29, 2026 | 6.21 | 6.70 | 6.21 | 6.70 | 6.70 | 8.06% | 25,989 |
| Jul 28, 2026 | 6.17 | 6.20 | 6.17 | 6.20 | 6.20 | 2.31% | 52,815 |
| Jul 27, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | - | 4 |
| Jul 26, 2026 | 6.06 | 6.16 | 6.06 | 6.06 | 6.06 | - | 29,137 |
| Jul 23, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | - | 32 |
| Jul 22, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | -0.98% | 800 |
| Jul 21, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | - | 100 |
| Jul 20, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | - | 200 |
| Jul 19, 2026 | 6.15 | 6.15 | 6.12 | 6.12 | 6.12 | 1.83% | 9,422 |
| Jul 16, 2026 | 6.01 | 6.11 | 6.01 | 6.01 | 6.01 | -1.80% | 9,786 |
| Jul 15, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | - | - |
| Jul 14, 2026 | 6.02 | 6.12 | 6.02 | 6.12 | 6.12 | 0.49% | 22,756 |
| Jul 13, 2026 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | - | 5 |
| Jul 12, 2026 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | - | 951 |
| Jul 9, 2026 | 6.00 | 6.09 | 6.00 | 6.09 | 6.09 | 1.50% | 92,632 |
| Jul 8, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 28,519 |
| Jul 7, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 3.09% | 7,197 |
| Jul 6, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | -0.51% | 1,026 |
| Jul 5, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -5.95% | 1,812 |
| Jul 2, 2026 | 5.90 | 6.22 | 5.90 | 6.22 | 6.22 | 6.32% | 6,278 |
| Jul 1, 2026 | 6.00 | 6.00 | 5.85 | 5.85 | 5.85 | -6.40% | 1,231 |
| Jun 30, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Jun 29, 2026 | 5.83 | 6.25 | 5.83 | 6.25 | 6.25 | -0.79% | 9,376 |
| Jun 28, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 1,755 |
| Jun 25, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 1.61% | 1,110 |
| Jun 24, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Jun 23, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Jun 22, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 1,003 |
| Jun 21, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Jun 18, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 18,745 |
| Jun 17, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Jun 16, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 5.44% | 1,124 |
| Jun 15, 2026 | 5.90 | 5.90 | 5.80 | 5.88 | 5.88 | 0.34% | 59,647 |
| Jun 14, 2026 | 5.74 | 5.86 | 5.74 | 5.86 | 5.86 | -0.68% | 3,992 |
| Jun 11, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 249 |
| Jun 10, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -2.80% | 3,631 |
| Jun 9, 2026 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | - | - |
| Jun 8, 2026 | 6.10 | 6.10 | 6.07 | 6.07 | 6.07 | -0.49% | 16,698 |
| Jun 7, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -1.93% | 11,068 |