Twareat Medical Care Company (TADAWUL:9627)
Saudi Arabia · Delayed Price · Currency is SAR 13.58
+0.28 (2.11%)
Sep 4, 2025, 3:16 PM AST
TADAWUL:9627 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 13.76 | 13.76 | 13.48 | 13.58 | 13.58 | 2.11% | 2,930 |
| Sep 3, 2025 | 13.32 | 13.32 | 13.00 | 13.30 | 13.30 | 1.53% | 10,392 |
| Sep 2, 2025 | 13.42 | 13.64 | 13.00 | 13.10 | 13.10 | -6.43% | 14,798 |
| Sep 1, 2025 | 14.50 | 14.99 | 14.00 | 14.00 | 14.00 | -6.67% | 6,014 |
| Aug 31, 2025 | 14.80 | 15.50 | 14.80 | 15.00 | 15.00 | -1.32% | 5,319 |
| Aug 28, 2025 | 16.10 | 16.20 | 15.00 | 15.20 | 15.20 | -6.17% | 6,810 |
| Aug 27, 2025 | 16.67 | 16.67 | 16.02 | 16.20 | 16.20 | -7.32% | 6,385 |
| Aug 26, 2025 | 17.20 | 17.48 | 16.81 | 17.48 | 17.48 | -0.11% | 5,670 |
| Aug 25, 2025 | 17.70 | 17.70 | 17.20 | 17.50 | 17.50 | -2.78% | 3,815 |
| Aug 24, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 1.69% | 1,130 |
| Aug 21, 2025 | 18.30 | 18.30 | 17.70 | 17.70 | 17.70 | -1.12% | 2,825 |
| Aug 20, 2025 | 18.00 | 18.00 | 17.90 | 17.90 | 17.90 | -3.24% | 2,601 |
| Aug 19, 2025 | 17.58 | 18.50 | 17.58 | 18.50 | 18.50 | 5.59% | 4,309 |
| Aug 18, 2025 | 18.00 | 18.00 | 17.52 | 17.52 | 17.52 | -1.74% | 4,068 |
| Aug 17, 2025 | 18.50 | 18.50 | 17.83 | 17.83 | 17.83 | -0.94% | 6,250 |
| Aug 14, 2025 | 16.92 | 18.00 | 16.92 | 18.00 | 18.00 | 7.08% | 3,160 |
| Aug 13, 2025 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | -2.83% | 318 |
| Aug 12, 2025 | 16.61 | 17.30 | 16.61 | 17.30 | 17.30 | 0.35% | 2,596 |
| Aug 11, 2025 | 16.80 | 17.24 | 16.57 | 17.24 | 17.24 | 5.77% | 6,775 |
| Aug 10, 2025 | 16.52 | 16.52 | 16.30 | 16.30 | 16.30 | -1.21% | 1,711 |
| Aug 7, 2025 | 15.85 | 16.50 | 15.85 | 16.50 | 16.50 | 4.43% | 5,531 |
| Aug 6, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -1.25% | 1,241 |
| Aug 5, 2025 | 16.04 | 16.04 | 16.00 | 16.00 | 16.00 | -2.44% | 1,787 |
| Aug 4, 2025 | 16.00 | 16.40 | 16.00 | 16.40 | 16.40 | 2.44% | 3,103 |
| Aug 3, 2025 | 16.00 | 16.08 | 16.00 | 16.01 | 16.01 | -4.13% | 4,343 |
| Jul 31, 2025 | 16.00 | 17.00 | 16.00 | 16.70 | 16.70 | 0.60% | 3,927 |
| Jul 30, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 1.16% | 1,010 |
| Jul 29, 2025 | 16.40 | 16.41 | 16.40 | 16.41 | 16.41 | -2.03% | 3,321 |
| Jul 28, 2025 | 16.21 | 18.00 | 16.21 | 16.75 | 16.75 | -0.36% | 21,649 |
| Jul 27, 2025 | 17.30 | 19.70 | 16.81 | 16.81 | 16.81 | 1.27% | 37,779 |
| Jul 24, 2025 | 15.18 | 16.60 | 15.00 | 16.60 | 16.60 | 9.86% | 23,139 |
| Jul 23, 2025 | 15.20 | 15.30 | 15.10 | 15.11 | 15.11 | -2.33% | 4,364 |
| Jul 22, 2025 | 16.02 | 16.02 | 15.00 | 15.47 | 15.47 | -3.91% | 17,611 |
| Jul 21, 2025 | 16.20 | 16.20 | 16.10 | 16.10 | 16.10 | 1.19% | 1,115 |
| Jul 20, 2025 | 16.50 | 16.50 | 15.91 | 15.91 | 15.91 | -3.63% | 10,148 |
| Jul 17, 2025 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | -1.14% | 1,239 |
| Jul 16, 2025 | 16.69 | 16.70 | 16.50 | 16.70 | 16.70 | - | 3,586 |
| Jul 15, 2025 | 16.70 | 16.70 | 16.40 | 16.70 | 16.70 | -2.05% | 4,977 |
| Jul 14, 2025 | 18.00 | 18.00 | 16.32 | 17.05 | 17.05 | -5.28% | 42,936 |
| Jul 13, 2025 | 18.20 | 18.20 | 18.00 | 18.00 | 18.00 | -1.37% | 2,272 |
| Jul 10, 2025 | 18.61 | 18.61 | 18.25 | 18.25 | 18.25 | -0.82% | 1,334 |
| Jul 9, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 2.22% | 210 |
| Jul 8, 2025 | 18.40 | 18.87 | 17.21 | 18.00 | 18.00 | -2.49% | 5,459 |
| Jul 7, 2025 | 18.66 | 18.66 | 18.18 | 18.46 | 18.46 | -2.12% | 2,180 |
| Jul 6, 2025 | 18.12 | 18.86 | 18.12 | 18.86 | 18.86 | 4.20% | 2,047 |
| Jul 3, 2025 | 18.48 | 18.48 | 18.10 | 18.10 | 18.10 | -2.95% | 5,152 |
| Jul 2, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | -0.27% | 1,223 |
| Jul 1, 2025 | 19.50 | 19.90 | 18.70 | 18.70 | 18.70 | -0.53% | 3,296 |
| Jun 30, 2025 | 18.77 | 18.80 | 18.74 | 18.80 | 18.80 | - | 4,152 |
| Jun 29, 2025 | 18.32 | 18.80 | 18.10 | 18.80 | 18.80 | 0.53% | 6,418 |