Alf Meem Yaa for Medical Supplies and Equipment Company (TADAWUL:9527)
Saudi Arabia
· Delayed Price · Currency is SAR 83.60
-0.15 (-0.18%)
Apr 29, 2026, 2:49 PM AST
TADAWUL:9527 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 80.55 | 84.00 | 79.10 | 83.75 | 83.75 | -0.24% | 7,092 |
| Apr 27, 2026 | 84.15 | 84.75 | 81.50 | 83.95 | 83.95 | -0.06% | 3,740 |
| Apr 26, 2026 | 80.00 | 84.00 | 78.30 | 84.00 | 84.00 | 5.13% | 4,675 |
| Apr 23, 2026 | 75.00 | 79.90 | 72.00 | 79.90 | 79.90 | -3.56% | 13,863 |
| Apr 22, 2026 | 81.00 | 83.00 | 80.50 | 82.85 | 82.85 | 2.28% | 2,844 |
| Apr 21, 2026 | 82.00 | 83.55 | 80.00 | 81.00 | 81.00 | -1.22% | 8,309 |
| Apr 20, 2026 | 84.50 | 84.95 | 82.00 | 82.00 | 82.00 | -3.53% | 5,909 |
| Apr 19, 2026 | 86.90 | 86.90 | 83.00 | 85.00 | 85.00 | -2.24% | 3,316 |
| Apr 16, 2026 | 83.45 | 86.95 | 83.45 | 86.95 | 86.95 | 2.90% | 4,059 |
| Apr 15, 2026 | 83.30 | 84.50 | 82.00 | 84.50 | 84.50 | 1.81% | 11,287 |
| Apr 14, 2026 | 83.95 | 83.95 | 82.00 | 83.00 | 83.00 | 0.06% | 3,513 |
| Apr 13, 2026 | 84.95 | 85.00 | 82.95 | 82.95 | 82.95 | -3.43% | 6,274 |
| Apr 12, 2026 | 85.05 | 85.90 | 85.00 | 85.90 | 85.90 | -0.23% | 3,429 |
| Apr 9, 2026 | 85.40 | 86.20 | 85.10 | 86.10 | 86.10 | -0.98% | 6,500 |
| Apr 8, 2026 | 86.90 | 86.95 | 85.10 | 86.95 | 86.95 | 2.29% | 3,814 |
| Apr 7, 2026 | 85.00 | 85.00 | 83.60 | 85.00 | 85.00 | -2.97% | 1,771 |
| Apr 6, 2026 | 87.65 | 87.65 | 85.40 | 87.60 | 87.60 | -1.02% | 2,305 |
| Apr 5, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | -1.12% | 73 |
| Apr 2, 2026 | 85.20 | 90.00 | 83.90 | 89.50 | 89.50 | 0.11% | 15,615 |
| Apr 1, 2026 | 90.00 | 90.00 | 85.00 | 89.40 | 89.40 | -1.76% | 7,813 |
| Mar 31, 2026 | 91.00 | 91.85 | 88.20 | 91.00 | 91.00 | -1.09% | 2,031 |
| Mar 30, 2026 | 93.40 | 93.40 | 89.05 | 92.00 | 92.00 | -1.60% | 5,435 |
| Mar 29, 2026 | 95.30 | 95.30 | 92.00 | 93.50 | 93.50 | -0.48% | 933 |
| Mar 26, 2026 | 92.20 | 94.00 | 92.00 | 93.95 | 93.95 | -3.09% | 1,422 |
| Mar 25, 2026 | 96.70 | 96.95 | 96.70 | 96.95 | 96.95 | -1.02% | 797 |
| Mar 24, 2026 | 98.10 | 98.10 | 96.50 | 97.95 | 97.95 | -7.59% | 2,419 |
| Mar 16, 2026 | 91.30 | 107.00 | 91.30 | 106.00 | 106.00 | 8.27% | 3,475 |
| Mar 15, 2026 | 91.90 | 100.60 | 85.00 | 97.90 | 97.90 | 17.04% | 28,197 |
| Mar 12, 2026 | 87.20 | 88.40 | 83.65 | 83.65 | 83.65 | -8.98% | 12,286 |
| Mar 11, 2026 | 89.25 | 91.90 | 88.10 | 91.90 | 91.90 | 5.15% | 1,340 |
| Mar 10, 2026 | 88.10 | 89.80 | 87.40 | 87.40 | 87.40 | 0.46% | 79,519 |
| Mar 9, 2026 | 91.20 | 91.20 | 87.00 | 87.00 | 87.00 | -4.40% | 1,883 |
| Mar 8, 2026 | 90.50 | 91.35 | 88.90 | 91.00 | 91.00 | - | 2,870 |
| Mar 5, 2026 | 90.45 | 91.00 | 90.45 | 91.00 | 91.00 | 0.66% | 1,150 |
| Mar 4, 2026 | 91.25 | 91.25 | 90.00 | 90.40 | 90.40 | -0.93% | 3,733 |
| Mar 3, 2026 | 95.00 | 95.35 | 89.35 | 91.25 | 91.25 | -8.01% | 12,877 |
| Mar 2, 2026 | 99.70 | 100.00 | 96.00 | 99.20 | 99.20 | -6.33% | 5,580 |
| Mar 1, 2026 | 102.00 | 105.90 | 95.05 | 105.90 | 105.90 | 8.06% | 3,827 |
| Feb 26, 2026 | 99.00 | 101.00 | 95.00 | 98.00 | 98.00 | -1.01% | 8,105 |
| Feb 25, 2026 | 102.00 | 103.80 | 99.00 | 99.00 | 99.00 | -4.72% | 3,646 |
| Feb 24, 2026 | 102.10 | 105.00 | 99.00 | 103.90 | 103.90 | -3.71% | 12,078 |
| Feb 23, 2026 | 105.00 | 110.00 | 100.00 | 107.90 | 107.90 | 6.83% | 4,827 |
| Feb 19, 2026 | 110.20 | 115.80 | 101.00 | 101.00 | 101.00 | -12.93% | 13,835 |
| Feb 18, 2026 | 105.90 | 116.00 | 102.00 | 116.00 | 116.00 | 8.41% | 10,178 |
| Feb 17, 2026 | 106.00 | 111.20 | 105.00 | 107.00 | 107.00 | -4.04% | 4,565 |
| Feb 16, 2026 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | - | 62 |
| Feb 15, 2026 | 110.00 | 111.50 | 108.50 | 111.50 | 111.50 | -2.19% | 3,263 |
| Feb 12, 2026 | 107.00 | 115.00 | 106.00 | 114.00 | 114.00 | 8.26% | 5,040 |
| Feb 11, 2026 | 108.00 | 108.00 | 105.30 | 105.30 | 105.30 | -2.32% | 332 |
| Feb 10, 2026 | 103.20 | 107.80 | 103.20 | 107.80 | 107.80 | 1.70% | 1,139 |
| Feb 9, 2026 | 105.00 | 108.60 | 105.00 | 106.00 | 106.00 | -2.57% | 8,520 |
| Feb 8, 2026 | 108.80 | 108.80 | 108.80 | 108.80 | 108.80 | - | - |
| Feb 5, 2026 | 108.80 | 108.80 | 105.00 | 108.80 | 108.80 | 2.54% | 6,684 |
| Feb 4, 2026 | 111.00 | 111.00 | 106.10 | 106.10 | 106.10 | -3.19% | 1,078 |
| Feb 3, 2026 | 109.60 | 109.60 | 109.60 | 109.60 | 109.60 | -0.90% | 1,469 |
| Feb 2, 2026 | 106.60 | 111.00 | 106.60 | 110.60 | 110.60 | 1.75% | 1,560 |
| Feb 1, 2026 | 110.80 | 110.80 | 108.00 | 108.70 | 108.70 | 0.09% | 487 |
| Jan 29, 2026 | 108.10 | 108.70 | 107.70 | 108.60 | 108.60 | -0.09% | 2,649 |
| Jan 28, 2026 | 105.00 | 108.70 | 103.90 | 108.70 | 108.70 | -0.28% | 6,416 |
| Jan 27, 2026 | 107.00 | 109.90 | 105.00 | 109.00 | 109.00 | -0.82% | 4,978 |
| Jan 26, 2026 | 108.50 | 109.90 | 108.50 | 109.90 | 109.90 | 1.76% | 177 |
| Jan 25, 2026 | 105.20 | 108.00 | 105.00 | 108.00 | 108.00 | -0.55% | 3,456 |
| Jan 22, 2026 | 104.50 | 108.60 | 104.50 | 108.60 | 108.60 | 0.56% | 2,293 |
| Jan 21, 2026 | 104.40 | 108.00 | 104.40 | 108.00 | 108.00 | 0.28% | 22,410 |
| Jan 20, 2026 | 107.20 | 107.70 | 107.20 | 107.70 | 107.70 | 2.28% | 191 |
| Jan 19, 2026 | 105.80 | 105.80 | 105.30 | 105.30 | 105.30 | -2.50% | 1,387 |
| Jan 18, 2026 | 105.00 | 108.00 | 105.00 | 108.00 | 108.00 | 2.86% | 1,722 |
| Jan 15, 2026 | 101.60 | 105.00 | 100.00 | 105.00 | 105.00 | 1.25% | 1,915 |
| Jan 14, 2026 | 105.30 | 105.30 | 101.50 | 103.70 | 103.70 | 0.58% | 2,667 |
| Jan 13, 2026 | 100.00 | 103.10 | 100.00 | 103.10 | 103.10 | 2.18% | 1,578 |
| Jan 12, 2026 | 101.90 | 101.90 | 100.20 | 100.90 | 100.90 | -2.13% | 1,124 |
| Jan 11, 2026 | 96.50 | 103.10 | 96.50 | 103.10 | 103.10 | 6.84% | 305 |
| Jan 8, 2026 | 92.00 | 96.50 | 91.00 | 96.50 | 96.50 | 4.89% | 2,843 |
| Jan 7, 2026 | 94.00 | 95.15 | 91.70 | 92.00 | 92.00 | -2.70% | 9,198 |
| Jan 6, 2026 | 94.55 | 94.55 | 94.55 | 94.55 | 94.55 | - | 35 |
| Jan 5, 2026 | 94.00 | 94.60 | 92.35 | 94.55 | 94.55 | 0.16% | 3,843 |
| Jan 4, 2026 | 96.00 | 96.00 | 93.00 | 94.40 | 94.40 | -3.08% | 2,273 |
| Jan 1, 2026 | 95.00 | 99.45 | 95.00 | 97.40 | 97.40 | 2.53% | 5,615 |
| Dec 31, 2025 | 93.00 | 95.00 | 92.00 | 95.00 | 95.00 | - | 1,944 |
| Dec 30, 2025 | 94.00 | 95.00 | 93.15 | 95.00 | 95.00 | -0.84% | 3,422 |
| Dec 29, 2025 | 95.60 | 96.00 | 92.50 | 95.80 | 95.80 | 0.16% | 19,754 |
| Dec 28, 2025 | 98.50 | 99.90 | 95.00 | 95.65 | 95.65 | -4.30% | 8,900 |
| Dec 25, 2025 | 100.00 | 100.00 | 99.50 | 99.95 | 99.95 | -0.55% | 186 |
| Dec 24, 2025 | 98.15 | 100.50 | 98.00 | 100.50 | 100.50 | 2.55% | 4,279 |
| Dec 23, 2025 | 99.40 | 99.60 | 98.00 | 98.00 | 98.00 | -2.00% | 1,925 |
| Dec 22, 2025 | 98.50 | 100.00 | 98.50 | 100.00 | 100.00 | - | 3,316 |
| Dec 21, 2025 | 99.90 | 100.00 | 97.55 | 100.00 | 100.00 | 2.04% | 2,969 |
| Dec 18, 2025 | 96.10 | 102.00 | 96.10 | 98.00 | 98.00 | -4.39% | 4,098 |
| Dec 17, 2025 | 101.00 | 102.90 | 98.45 | 102.50 | 102.50 | -0.87% | 9,814 |
| Dec 16, 2025 | 101.00 | 103.40 | 101.00 | 103.40 | 103.40 | -0.10% | 141 |
| Dec 15, 2025 | 101.40 | 103.50 | 101.40 | 103.50 | 103.50 | 2.07% | 2,668 |
| Dec 14, 2025 | 99.75 | 104.50 | 99.65 | 101.40 | 101.40 | 1.40% | 9,171 |
| Dec 11, 2025 | 95.20 | 100.00 | 95.20 | 100.00 | 100.00 | 0.10% | 779 |
| Dec 10, 2025 | 98.10 | 99.95 | 98.10 | 99.90 | 99.90 | -0.05% | 864 |
| Dec 9, 2025 | 99.10 | 99.95 | 99.10 | 99.95 | 99.95 | -0.15% | 473 |
| Dec 8, 2025 | 100.00 | 100.70 | 95.00 | 100.10 | 100.10 | -0.60% | 18,352 |
| Dec 7, 2025 | 99.00 | 100.70 | 99.00 | 100.70 | 100.70 | 2.08% | 272 |
| 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 |