Twareat Medical Care Company (TADAWUL:9627)
Saudi Arabia · Delayed Price · Currency is SAR 16.81
-0.49 (-2.83%)
Aug 13, 2025, 1:33 PM AST
TADAWUL:9627 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2025 | 19.04 | 19.04 | 18.70 | 18.70 | 18.70 | -1.48% | 2,332 |
| Jun 25, 2025 | 19.40 | 19.40 | 18.98 | 18.98 | 18.98 | - | 364 |
| Jun 24, 2025 | 19.40 | 19.40 | 18.98 | 18.98 | 18.98 | 0.64% | 6,465 |
| Jun 23, 2025 | 18.30 | 19.00 | 18.30 | 18.86 | 18.86 | 5.96% | 3,800 |
| Jun 22, 2025 | 18.30 | 18.30 | 17.80 | 17.80 | 17.80 | 0.45% | 1,641 |
| Jun 19, 2025 | 19.00 | 19.30 | 17.72 | 17.72 | 17.72 | -6.64% | 3,793 |
| Jun 18, 2025 | 16.64 | 18.98 | 16.64 | 18.98 | 18.98 | 11.65% | 3,920 |
| Jun 17, 2025 | 17.32 | 18.00 | 16.62 | 17.00 | 17.00 | -5.97% | 10,634 |
| Jun 16, 2025 | 17.88 | 18.40 | 17.88 | 18.08 | 18.08 | 5.48% | 5,107 |
| Jun 15, 2025 | 17.00 | 17.60 | 17.00 | 17.14 | 17.14 | -3.71% | 2,563 |
| Jun 12, 2025 | 17.10 | 18.00 | 17.00 | 17.80 | 17.80 | -4.40% | 5,552 |
| Jun 11, 2025 | 18.40 | 18.62 | 18.40 | 18.62 | 18.62 | -0.53% | 1,056 |
| May 29, 2025 | 18.60 | 18.72 | 18.40 | 18.72 | 18.47 | 1.74% | 1,858 |
| May 28, 2025 | 19.00 | 19.20 | 18.40 | 18.40 | 18.15 | -0.54% | 7,440 |
| May 27, 2025 | 18.50 | 19.00 | 18.30 | 18.50 | 18.25 | -2.63% | 7,571 |
| May 26, 2025 | 19.00 | 19.00 | 18.60 | 19.00 | 18.75 | - | 3,172 |