Twareat Medical Care Company (TADAWUL:9627)
Saudi Arabia · Delayed Price · Currency is SAR 12.20
-0.30 (-2.40%)
Dec 30, 2025, 2:22 PM AST
TADAWUL:9627 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 12.40 | 12.56 | 12.04 | 12.20 | 12.20 | -2.40% | 7,851 |
| Dec 28, 2025 | 12.55 | 12.55 | 12.50 | 12.50 | 12.50 | -4.43% | 2,340 |
| Dec 25, 2025 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 3.73% | 1,018 |
| Dec 24, 2025 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | -2.25% | 1,152 |
| Dec 23, 2025 | 13.00 | 13.00 | 12.90 | 12.90 | 12.90 | -3.01% | 1,975 |
| Dec 22, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | 31 |
| Dec 21, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | 338 |
| Dec 18, 2025 | 13.38 | 13.38 | 13.30 | 13.30 | 13.30 | -0.75% | 2,317 |
| Dec 17, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -0.96% | 700 |
| Dec 16, 2025 | 13.60 | 13.60 | 13.53 | 13.53 | 13.53 | -1.24% | 1,300 |
| Dec 15, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | 356 |
| Dec 14, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | 910 |
| Dec 11, 2025 | 13.71 | 13.71 | 13.70 | 13.70 | 13.70 | -0.07% | 4,238 |
| Dec 10, 2025 | 13.80 | 13.90 | 13.71 | 13.71 | 13.71 | -1.37% | 9,643 |
| Dec 9, 2025 | 14.00 | 14.00 | 13.90 | 13.90 | 13.90 | -0.79% | 3,856 |
| Dec 8, 2025 | 14.00 | 14.02 | 14.00 | 14.01 | 14.01 | -0.64% | 5,166 |
| Dec 7, 2025 | 14.20 | 14.20 | 14.10 | 14.10 | 14.10 | -0.70% | 1,900 |
| Dec 4, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -0.14% | 701 |
| Dec 3, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | - | 190 |
| Dec 2, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | -1.86% | 620 |
| Dec 1, 2025 | 14.20 | 14.49 | 14.20 | 14.49 | 14.49 | 2.62% | 741 |
| Nov 30, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | - | 150 |
| Nov 27, 2025 | 14.20 | 14.20 | 14.12 | 14.12 | 14.12 | -0.70% | 1,840 |
| Nov 26, 2025 | 14.60 | 14.60 | 14.22 | 14.22 | 14.22 | -5.20% | 3,619 |
| Nov 25, 2025 | 15.50 | 16.50 | 15.00 | 15.00 | 15.00 | -1.83% | 7,082 |
| Nov 24, 2025 | 14.50 | 15.28 | 14.30 | 15.28 | 15.28 | 3.95% | 4,470 |
| Nov 23, 2025 | 16.20 | 16.20 | 14.70 | 14.70 | 14.70 | -5.16% | 9,740 |
| Nov 20, 2025 | 14.76 | 16.20 | 14.20 | 15.50 | 15.50 | 6.90% | 10,712 |
| Nov 19, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 150 |
| Nov 18, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 3.42% | 1,842 |
| Nov 17, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | -0.57% | 350 |
| Nov 16, 2025 | 14.52 | 14.52 | 14.10 | 14.10 | 14.10 | -2.89% | 1,241 |
| Nov 13, 2025 | 14.77 | 14.77 | 14.52 | 14.52 | 14.52 | -1.43% | 1,325 |
| Nov 12, 2025 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 1.59% | 500 |
| Nov 11, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 286 |
| Nov 10, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 31 |
| Nov 9, 2025 | 13.96 | 14.50 | 13.96 | 14.50 | 14.50 | 3.57% | 2,616 |
| Nov 6, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -1.34% | 859 |
| Nov 5, 2025 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | - | 26 |
| Nov 4, 2025 | 14.20 | 14.20 | 14.19 | 14.19 | 14.19 | -5.34% | 1,618 |
| Nov 3, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - | 260 |
| Nov 2, 2025 | 14.81 | 14.99 | 14.81 | 14.99 | 14.99 | 6.69% | 3,037 |
| Oct 30, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | -1.06% | 1,075 |
| Oct 29, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | 324 |
| Oct 28, 2025 | 14.39 | 14.39 | 14.20 | 14.20 | 14.20 | - | 1,506 |
| Oct 27, 2025 | 14.89 | 14.89 | 14.20 | 14.20 | 14.20 | 1.43% | 1,033 |
| Oct 26, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 291 |
| Oct 23, 2025 | 14.90 | 14.90 | 14.00 | 14.00 | 14.00 | 1.45% | 1,825 |
| Oct 22, 2025 | 13.80 | 14.10 | 13.80 | 13.80 | 13.80 | -0.72% | 1,187 |
| Oct 21, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -2.39% | 630 |