Twareat Medical Care Company (TADAWUL:9627)
Saudi Arabia · Delayed Price · Currency is SAR 9.50
-0.21 (-2.16%)
May 4, 2026, 2:34 PM AST
TADAWUL:9627 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -2.16% | 2,439 |
| May 3, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | - | 7,652 |
| Apr 30, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | - | 116 |
| Apr 29, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | - | 1 |
| Apr 28, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | -2.90% | 978 |
| Apr 27, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 4,796 |
| Apr 26, 2026 | 9.96 | 10.00 | 9.96 | 10.00 | 10.00 | 0.40% | 2,401 |
| Apr 23, 2026 | 9.70 | 9.99 | 9.70 | 9.96 | 9.96 | -3.39% | 13,894 |
| Apr 22, 2026 | 10.56 | 10.56 | 10.31 | 10.31 | 10.31 | -2.37% | 1,161 |
| Apr 21, 2026 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - | 850 |
| Apr 20, 2026 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 2.52% | 2,917 |
| Apr 19, 2026 | 10.56 | 10.56 | 10.30 | 10.30 | 10.30 | -6.36% | 2,523 |
| Apr 16, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.90% | 552 |
| Apr 15, 2026 | 11.13 | 11.13 | 11.10 | 11.10 | 11.10 | -7.50% | 5,511 |
| Apr 14, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.17% | 758 |
| Apr 13, 2026 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | - | 150 |
| Apr 12, 2026 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 4.17% | 1,939 |
| Apr 9, 2026 | 11.30 | 11.50 | 11.30 | 11.50 | 11.50 | 5.50% | 795 |
| Apr 8, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | 150 |
| Apr 7, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -0.18% | 2,212 |
| Apr 6, 2026 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - | 50 |
| Apr 5, 2026 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 7.80% | 1,324 |
| Apr 2, 2026 | 10.70 | 10.70 | 10.13 | 10.13 | 10.13 | - | 1,501 |
| Apr 1, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | -0.78% | 1,359 |
| Mar 31, 2026 | 10.10 | 10.22 | 10.10 | 10.21 | 10.21 | -7.18% | 2,065 |
| Mar 30, 2026 | 10.00 | 11.00 | 9.52 | 11.00 | 11.00 | 4.76% | 7,388 |
| Mar 29, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 19 |
| Mar 26, 2026 | 10.00 | 10.50 | 10.00 | 10.50 | 10.50 | 4.79% | 2,469 |
| Mar 25, 2026 | 10.80 | 10.97 | 10.02 | 10.02 | 10.02 | -9.32% | 4,291 |
| Mar 24, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - | - |
| Mar 16, 2026 | 11.00 | 11.18 | 11.00 | 11.05 | 11.05 | 0.27% | 2,254 |
| Mar 15, 2026 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 0.18% | 870 |
| Mar 12, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 118 |
| Mar 11, 2026 | 11.01 | 11.01 | 11.00 | 11.00 | 11.00 | -0.45% | 6,646 |
| Mar 10, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | -2.21% | 1,112 |
| Mar 9, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -1.74% | 844 |
| Mar 8, 2026 | 11.31 | 11.50 | 11.31 | 11.50 | 11.50 | - | 3,187 |
| Mar 5, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 150 |
| Mar 4, 2026 | 11.10 | 11.50 | 11.10 | 11.50 | 11.50 | -4.17% | 1,488 |
| Mar 3, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Mar 2, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 10 |
| Mar 1, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Feb 26, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 150 |
| Feb 25, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 70 |
| Feb 24, 2026 | 12.10 | 12.10 | 12.00 | 12.00 | 12.00 | -1.32% | 3,255 |
| Feb 23, 2026 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | -1.06% | 600 |
| Feb 19, 2026 | 12.20 | 12.29 | 12.13 | 12.29 | 12.29 | - | 2,010 |
| Feb 18, 2026 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | -0.89% | 418 |
| Feb 17, 2026 | 12.29 | 12.40 | 12.29 | 12.40 | 12.40 | 0.90% | 3,871 |
| Feb 16, 2026 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | - | 500 |