Alf Meem Yaa for Medical Supplies and Equipment Company (TADAWUL:9527)
Saudi Arabia
· Delayed Price · Currency is SAR 98.65
-1.35 (-1.35%)
Dec 4, 2025, 3:11 PM AST
TADAWUL:9527 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 97.20 | 101.80 | 97.20 | 98.65 | 98.65 | -1.35% | 1,904 |
| Dec 3, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -1.77% | 232 |
| Dec 2, 2025 | 101.80 | 101.80 | 101.80 | 101.80 | 101.80 | - | 58 |
| Dec 1, 2025 | 101.20 | 102.00 | 101.20 | 101.80 | 101.80 | -2.02% | 998 |
| Nov 30, 2025 | 100.60 | 104.50 | 100.60 | 103.90 | 103.90 | -0.57% | 1,017 |
| Nov 27, 2025 | 102.80 | 104.50 | 101.20 | 104.50 | 104.50 | -0.38% | 5,131 |
| Nov 26, 2025 | 104.90 | 104.90 | 104.90 | 104.90 | 104.90 | 0.87% | 28 |
| Nov 25, 2025 | 103.00 | 104.00 | 102.90 | 104.00 | 104.00 | -0.86% | 1,219 |
| Nov 24, 2025 | 104.90 | 104.90 | 104.90 | 104.90 | 104.90 | - | 1 |
| Nov 23, 2025 | 102.10 | 104.90 | 102.10 | 104.90 | 104.90 | - | 266 |
| Nov 20, 2025 | 104.00 | 104.90 | 101.90 | 104.90 | 104.90 | -0.10% | 2,740 |
| Nov 19, 2025 | 104.50 | 106.70 | 104.50 | 105.00 | 105.00 | 1.16% | 10,589 |
| Nov 18, 2025 | 104.70 | 106.90 | 102.90 | 103.80 | 103.80 | -2.99% | 1,746 |
| Nov 17, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 2.39% | 30 |
| Nov 16, 2025 | 106.30 | 106.30 | 104.50 | 104.50 | 104.50 | -3.78% | 2,795 |
| Nov 13, 2025 | 105.00 | 110.00 | 105.00 | 108.60 | 108.60 | 2.94% | 5,401 |
| Nov 12, 2025 | 103.00 | 105.50 | 102.00 | 105.50 | 105.50 | 0.57% | 5,635 |
| Nov 11, 2025 | 107.00 | 107.00 | 103.00 | 104.90 | 104.90 | -0.10% | 8,714 |
| Nov 10, 2025 | 102.10 | 106.00 | 101.80 | 105.00 | 105.00 | 3.45% | 5,559 |
| Nov 9, 2025 | 105.00 | 105.00 | 100.00 | 101.50 | 101.50 | -3.33% | 4,847 |
| Nov 6, 2025 | 104.90 | 105.70 | 102.10 | 105.00 | 105.00 | 3.55% | 5,452 |
| Nov 5, 2025 | 101.50 | 103.20 | 101.00 | 101.40 | 101.40 | -2.50% | 14,436 |
| Nov 4, 2025 | 99.80 | 104.00 | 99.80 | 104.00 | 104.00 | 0.58% | 7,083 |
| Nov 3, 2025 | 107.10 | 108.00 | 97.15 | 103.40 | 103.40 | -6.00% | 29,646 |
| Nov 2, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | - |
| Oct 30, 2025 | 107.40 | 110.00 | 107.40 | 110.00 | 110.00 | 0.09% | 324 |
| Oct 29, 2025 | 110.00 | 110.00 | 108.00 | 109.90 | 109.90 | - | 417 |
| Oct 28, 2025 | 109.50 | 109.90 | 109.50 | 109.90 | 109.90 | 0.09% | 546 |
| Oct 27, 2025 | 107.00 | 110.00 | 106.60 | 109.80 | 109.80 | -0.63% | 1,984 |
| Oct 26, 2025 | 108.10 | 110.50 | 108.10 | 110.50 | 110.50 | -1.16% | 517 |
| Oct 23, 2025 | 109.40 | 111.80 | 109.40 | 111.80 | 111.80 | -0.97% | 174 |
| Oct 22, 2025 | 106.90 | 112.90 | 106.90 | 112.90 | 112.90 | 5.51% | 6,526 |
| Oct 21, 2025 | 108.00 | 108.00 | 107.00 | 107.00 | 107.00 | -2.73% | 2,789 |
| Oct 20, 2025 | 110.00 | 111.90 | 109.00 | 110.00 | 110.00 | 1.66% | 4,291 |
| Oct 19, 2025 | 113.90 | 114.70 | 108.20 | 108.20 | 108.20 | -5.67% | 5,133 |
| Oct 16, 2025 | 111.00 | 115.00 | 111.00 | 114.70 | 114.70 | 0.61% | 3,148 |
| Oct 15, 2025 | 117.00 | 118.90 | 114.00 | 114.00 | 114.00 | -3.39% | 3,004 |
| Oct 14, 2025 | 118.10 | 120.00 | 117.60 | 118.00 | 118.00 | -2.24% | 3,952 |
| Oct 13, 2025 | 120.70 | 120.70 | 120.70 | 120.70 | 120.70 | 0.84% | 53 |
| Oct 12, 2025 | 117.80 | 120.00 | 117.80 | 119.70 | 119.70 | -0.91% | 3,752 |
| Oct 9, 2025 | 120.20 | 122.00 | 117.40 | 120.80 | 120.80 | -2.89% | 3,208 |
| Oct 8, 2025 | 121.00 | 124.50 | 119.10 | 124.40 | 124.40 | 3.67% | 22,147 |
| Oct 7, 2025 | 120.00 | 122.00 | 119.90 | 120.00 | 120.00 | 2.56% | 16,337 |
| Oct 6, 2025 | 118.70 | 119.50 | 115.30 | 117.00 | 117.00 | 2.18% | 5,120 |
| Oct 5, 2025 | 121.70 | 122.00 | 114.50 | 114.50 | 114.50 | -7.66% | 24,855 |
| Oct 2, 2025 | 118.00 | 124.00 | 118.00 | 124.00 | 124.00 | 3.33% | 14,710 |
| Oct 1, 2025 | 118.80 | 120.00 | 117.00 | 120.00 | 120.00 | - | 4,708 |
| Sep 30, 2025 | 118.00 | 120.00 | 117.80 | 120.00 | 120.00 | - | 2,970 |
| Sep 29, 2025 | 120.00 | 120.00 | 119.90 | 120.00 | 120.00 | 0.42% | 813 |
| Sep 28, 2025 | 120.00 | 124.50 | 119.50 | 119.50 | 119.50 | -2.05% | 3,779 |
| Sep 25, 2025 | 113.70 | 122.00 | 113.70 | 122.00 | 122.00 | -0.65% | 4,178 |
| Sep 24, 2025 | 118.80 | 122.90 | 118.80 | 122.80 | 122.80 | 0.66% | 6,269 |
| Sep 22, 2025 | 120.00 | 124.80 | 120.00 | 122.00 | 122.00 | - | 10,096 |
| Sep 21, 2025 | 116.20 | 122.00 | 115.90 | 122.00 | 122.00 | 3.48% | 5,317 |
| Sep 18, 2025 | 107.30 | 117.90 | 107.00 | 117.90 | 117.90 | 9.78% | 7,400 |
| Sep 17, 2025 | 106.90 | 109.30 | 106.90 | 107.40 | 107.40 | -1.38% | 1,814 |
| Sep 16, 2025 | 103.20 | 108.90 | 103.10 | 108.90 | 108.90 | 3.22% | 889 |
| Sep 15, 2025 | 109.90 | 112.90 | 105.50 | 105.50 | 105.50 | -6.47% | 7,602 |
| Sep 14, 2025 | 112.80 | 112.80 | 112.80 | 112.80 | 112.80 | -0.18% | 768 |
| Sep 11, 2025 | 108.00 | 113.00 | 108.00 | 113.00 | 113.00 | 2.73% | 2,194 |
| Sep 10, 2025 | 113.80 | 113.80 | 110.00 | 110.00 | 110.00 | -5.82% | 4,268 |
| Sep 9, 2025 | 115.20 | 116.80 | 110.60 | 116.80 | 116.80 | -0.17% | 5,595 |
| Sep 8, 2025 | 119.10 | 120.00 | 116.60 | 117.00 | 117.00 | -2.50% | 4,940 |
| Sep 7, 2025 | 118.30 | 121.00 | 118.10 | 120.00 | 120.00 | -1.56% | 4,964 |
| Sep 4, 2025 | 120.40 | 121.90 | 118.60 | 121.90 | 121.90 | - | 2,599 |
| Sep 3, 2025 | 124.00 | 124.00 | 119.00 | 121.90 | 121.90 | - | 3,006 |
| Sep 2, 2025 | 117.10 | 121.90 | 114.00 | 121.90 | 121.90 | 1.33% | 4,850 |
| Sep 1, 2025 | 124.00 | 129.00 | 118.00 | 120.30 | 120.30 | -2.98% | 12,028 |
| Aug 31, 2025 | 125.00 | 125.00 | 124.00 | 124.00 | 124.00 | -8.01% | 18,684 |
| Aug 28, 2025 | 135.80 | 135.80 | 130.00 | 134.80 | 134.80 | 3.69% | 4,635 |
| Aug 27, 2025 | 127.20 | 140.00 | 123.10 | 130.00 | 130.00 | 2.77% | 50,202 |
| Aug 26, 2025 | 130.30 | 130.40 | 126.50 | 126.50 | 126.50 | -4.82% | 5,936 |
| Aug 25, 2025 | 129.60 | 132.90 | 129.60 | 132.90 | 132.90 | -0.45% | 3,390 |
| Aug 24, 2025 | 131.90 | 133.50 | 124.20 | 133.50 | 133.50 | 1.21% | 7,048 |
| Aug 21, 2025 | 133.30 | 133.30 | 124.00 | 131.90 | 131.90 | 2.97% | 6,835 |
| Aug 20, 2025 | 134.20 | 134.20 | 128.00 | 128.10 | 128.10 | -4.76% | 3,881 |
| Aug 19, 2025 | 123.00 | 135.00 | 123.00 | 134.50 | 134.50 | 9.35% | 12,176 |
| Aug 18, 2025 | 122.00 | 123.00 | 121.00 | 123.00 | 123.00 | - | 1,575 |
| Aug 17, 2025 | 122.80 | 123.00 | 122.00 | 123.00 | 123.00 | -1.20% | 3,321 |
| Aug 14, 2025 | 122.00 | 124.50 | 122.00 | 124.50 | 124.50 | 1.22% | 5,188 |
| Aug 13, 2025 | 122.60 | 123.50 | 121.60 | 123.00 | 123.00 | -2.38% | 6,287 |
| Aug 12, 2025 | 125.50 | 126.00 | 124.00 | 126.00 | 126.00 | -0.79% | 2,840 |
| Aug 11, 2025 | 128.70 | 129.90 | 125.00 | 127.00 | 127.00 | -4.51% | 6,563 |
| Aug 10, 2025 | 128.10 | 133.90 | 128.10 | 133.00 | 133.00 | 1.22% | 370 |
| Aug 7, 2025 | 120.10 | 132.00 | 120.10 | 131.40 | 131.40 | 1.23% | 4,668 |
| Aug 6, 2025 | 132.30 | 133.20 | 129.80 | 129.80 | 129.80 | -3.85% | 2,690 |
| Aug 5, 2025 | 132.20 | 135.00 | 131.00 | 135.00 | 135.00 | -0.66% | 2,413 |
| Aug 4, 2025 | 131.80 | 135.90 | 131.20 | 135.90 | 135.90 | -0.07% | 1,285 |
| Aug 3, 2025 | 133.20 | 136.00 | 131.70 | 136.00 | 136.00 | -0.73% | 1,621 |
| Jul 31, 2025 | 131.00 | 137.00 | 131.00 | 137.00 | 137.00 | 3.01% | 1,150 |
| Jul 30, 2025 | 135.00 | 135.00 | 130.60 | 133.00 | 133.00 | -2.13% | 4,788 |
| Jul 29, 2025 | 134.90 | 137.30 | 134.00 | 135.90 | 135.90 | 1.34% | 3,856 |
| Jul 28, 2025 | 136.00 | 136.40 | 134.10 | 134.10 | 134.10 | -2.83% | 3,645 |
| Jul 27, 2025 | 132.20 | 138.00 | 132.20 | 138.00 | 138.00 | 0.58% | 2,897 |
| Jul 24, 2025 | 137.10 | 138.90 | 136.20 | 137.20 | 137.20 | -2.00% | 7,644 |
| Jul 23, 2025 | 138.20 | 140.00 | 136.10 | 140.00 | 140.00 | 0.43% | 7,492 |
| Jul 22, 2025 | 139.50 | 139.50 | 135.00 | 139.40 | 139.40 | -0.07% | 6,364 |
| Jul 21, 2025 | 133.00 | 139.50 | 132.90 | 139.50 | 139.50 | 2.57% | 3,161 |
| Jul 20, 2025 | 135.60 | 137.50 | 135.50 | 136.00 | 136.00 | -1.45% | 5,216 |
| Jul 17, 2025 | 138.90 | 139.00 | 136.00 | 138.00 | 138.00 | -1.15% | 4,357 |