Basma Adeem Medical company (TADAWUL:9626)
Saudi Arabia · Delayed Price · Currency is SAR 6.22
+0.37 (6.32%)
Jul 2, 2026, 1:13 PM AST
TADAWUL:9626 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2026 | 6.01 | 6.22 | 6.01 | 6.22 | 6.22 | -3.72% | 34,056 |
| Jun 3, 2026 | 5.91 | 6.46 | 5.91 | 6.46 | 6.46 | 9.31% | 4,383 |
| Jun 2, 2026 | 5.89 | 5.91 | 5.89 | 5.91 | 5.91 | 0.17% | 51,164 |
| Jun 1, 2026 | 5.90 | 5.91 | 5.53 | 5.90 | 5.90 | 1.72% | 25,612 |
| May 31, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 1,239 |
| May 21, 2026 | 5.79 | 5.80 | 5.79 | 5.80 | 5.80 | - | 12,915 |
| May 20, 2026 | 5.75 | 5.80 | 5.75 | 5.80 | 5.80 | - | 10,187 |
| May 19, 2026 | 5.66 | 5.80 | 5.50 | 5.80 | 5.80 | 5.26% | 24,940 |
| May 18, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - | 105 |
| May 17, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - | 5,110 |
| May 14, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - | 12,987 |
| May 13, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | -2.99% | 582 |
| May 12, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 4.22% | 5,105 |
| May 11, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| May 10, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | 122 |
| May 7, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| May 6, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | 50 |
| May 5, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | 1,000 |
| May 4, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -1.98% | 2,068 |
| May 3, 2026 | 5.59 | 5.59 | 5.56 | 5.56 | 5.56 | -1.59% | 19,579 |
| Apr 30, 2026 | 5.71 | 5.72 | 5.65 | 5.65 | 5.65 | -1.74% | 13,867 |
| Apr 29, 2026 | 5.74 | 5.75 | 5.68 | 5.75 | 5.75 | - | 25,517 |
| Apr 28, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | 3 |
| Apr 27, 2026 | 5.63 | 5.75 | 5.63 | 5.75 | 5.75 | 2.13% | 28,237 |
| Apr 26, 2026 | 5.71 | 5.71 | 5.63 | 5.63 | 5.63 | -0.53% | 7,633 |
| Apr 23, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - | 51 |
| Apr 22, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | -4.87% | 684 |
| Apr 21, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | 500 |
| Apr 20, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 6.06% | 1,500 |
| Apr 19, 2026 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - | 46 |