Al-Razi Medical Company (TADAWUL:9572)
Saudi Arabia
· Delayed Price · Currency is SAR 27.00
+1.90 (7.57%)
At close: Mar 9, 2026
Al-Razi Medical Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 25.98 | 27.40 | 25.98 | 27.00 | 27.00 | 7.57% | 1,419 |
| Mar 8, 2026 | 27.72 | 27.72 | 25.10 | 25.10 | 25.10 | -9.65% | 4,299 |
| Mar 5, 2026 | 27.62 | 27.78 | 26.66 | 27.78 | 27.78 | 0.87% | 5,613 |
| Mar 4, 2026 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | - | - |
| Mar 3, 2026 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | - | 52 |
| Mar 2, 2026 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | 0.88% | 1,260 |
| Mar 1, 2026 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - | 5 |
| Feb 26, 2026 | 27.00 | 27.30 | 27.00 | 27.30 | 27.30 | 1.11% | 852 |
| Feb 25, 2026 | 27.46 | 27.68 | 27.00 | 27.00 | 27.00 | -2.17% | 3,953 |
| Feb 24, 2026 | 27.14 | 27.90 | 26.58 | 27.60 | 27.60 | -2.95% | 5,804 |
| Feb 23, 2026 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | -1.59% | 150 |
| Feb 19, 2026 | 28.60 | 28.90 | 27.50 | 28.90 | 28.90 | -0.34% | 1,600 |
| Feb 18, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -3.33% | 153 |
| Feb 17, 2026 | 29.86 | 30.00 | 29.86 | 30.00 | 30.00 | 1.35% | 3,475 |
| Feb 16, 2026 | 29.00 | 29.60 | 29.00 | 29.60 | 29.60 | 2.07% | 1,905 |
| Feb 15, 2026 | 29.70 | 29.70 | 29.00 | 29.00 | 29.00 | -2.36% | 932 |
| Feb 12, 2026 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | 0.34% | 336 |
| Feb 11, 2026 | 29.48 | 29.60 | 28.60 | 29.60 | 29.60 | 0.34% | 1,718 |
| Feb 10, 2026 | 29.90 | 29.90 | 29.50 | 29.50 | 29.50 | 1.72% | 1,602 |
| Feb 9, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 111 |
| Feb 8, 2026 | 29.02 | 29.02 | 29.00 | 29.00 | 29.00 | -3.33% | 1,031 |
| Feb 5, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -0.13% | 1,575 |
| Feb 4, 2026 | 28.80 | 30.04 | 28.80 | 30.04 | 30.04 | 2.04% | 4,587 |
| Feb 3, 2026 | 30.04 | 30.04 | 29.44 | 29.44 | 29.44 | 0.14% | 333 |
| Feb 2, 2026 | 29.00 | 29.46 | 29.00 | 29.40 | 29.40 | - | 3,427 |
| Feb 1, 2026 | 28.60 | 29.40 | 28.60 | 29.40 | 29.40 | 2.80% | 5,146 |
| Jan 29, 2026 | 29.78 | 29.78 | 28.60 | 28.60 | 28.60 | -4.16% | 3,383 |
| Jan 28, 2026 | 30.36 | 30.36 | 28.50 | 29.84 | 29.84 | 3.61% | 4,941 |
| Jan 27, 2026 | 30.00 | 30.00 | 28.20 | 28.80 | 28.80 | -4.64% | 8,120 |
| Jan 26, 2026 | 30.90 | 30.90 | 30.02 | 30.20 | 30.20 | -2.27% | 10,943 |
| Jan 25, 2026 | 31.22 | 31.22 | 30.54 | 30.90 | 30.90 | -3.38% | 5,587 |
| Jan 22, 2026 | 31.46 | 31.98 | 31.22 | 31.98 | 31.98 | 4.78% | 3,563 |
| Jan 21, 2026 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | - | - |
| Jan 20, 2026 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | - | 100 |
| Jan 19, 2026 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | -1.10% | 1,007 |
| Jan 18, 2026 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | - | - |
| Jan 15, 2026 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | -0.45% | 1,526 |
| Jan 14, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.06% | 500 |
| Jan 13, 2026 | 30.78 | 31.00 | 30.48 | 30.98 | 30.98 | 3.27% | 5,007 |
| Jan 12, 2026 | 30.62 | 31.86 | 30.00 | 30.00 | 30.00 | -2.53% | 14,967 |
| Jan 11, 2026 | 30.00 | 30.78 | 30.00 | 30.78 | 30.78 | 3.01% | 3,720 |
| Jan 8, 2026 | 30.16 | 30.22 | 29.88 | 29.88 | 29.88 | -0.86% | 2,000 |
| Jan 7, 2026 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | -1.18% | 200 |
| Jan 6, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | -2.12% | 100 |
| Jan 5, 2026 | 31.18 | 31.78 | 31.00 | 31.16 | 31.16 | -1.89% | 4,865 |
| Jan 4, 2026 | 31.50 | 32.74 | 30.66 | 31.76 | 31.76 | 0.83% | 4,019 |
| Jan 1, 2026 | 30.52 | 31.50 | 30.52 | 31.50 | 31.50 | 3.28% | 180 |
| Dec 31, 2025 | 31.44 | 31.44 | 30.50 | 30.50 | 30.50 | -1.61% | 9,672 |
| Dec 30, 2025 | 30.70 | 33.12 | 28.54 | 31.00 | 31.00 | 0.98% | 8,059 |
| Dec 29, 2025 | 30.14 | 32.28 | 29.38 | 30.70 | 30.70 | 1.66% | 36,257 |
| Dec 28, 2025 | 32.70 | 32.70 | 30.14 | 30.20 | 30.20 | -4.01% | 4,403 |
| Dec 25, 2025 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | - | 18 |
| Dec 24, 2025 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | - | - |
| Dec 23, 2025 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | 0.83% | 1,300 |
| Dec 22, 2025 | 31.46 | 31.46 | 31.18 | 31.20 | 31.20 | 2.97% | 1,502 |
| Dec 21, 2025 | 30.50 | 30.50 | 30.30 | 30.30 | 30.30 | -3.38% | 589 |
| Dec 18, 2025 | 32.22 | 32.22 | 30.76 | 31.36 | 31.36 | 1.49% | 8,437 |
| Dec 17, 2025 | 30.68 | 31.68 | 30.68 | 30.90 | 30.90 | -0.32% | 4,727 |
| Dec 16, 2025 | 31.00 | 31.78 | 31.00 | 31.00 | 31.00 | -3.06% | 2,200 |
| Dec 15, 2025 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | - | - |
| Dec 14, 2025 | 32.04 | 32.04 | 30.60 | 31.98 | 31.98 | -1.72% | 2,468 |
| Dec 11, 2025 | 32.46 | 32.54 | 32.40 | 32.54 | 32.54 | 0.25% | 2,303 |
| Dec 10, 2025 | 31.50 | 32.46 | 31.50 | 32.46 | 32.46 | -1.10% | 2,480 |
| Dec 9, 2025 | 30.26 | 32.82 | 30.26 | 32.82 | 32.82 | 2.56% | 4,538 |
| Dec 8, 2025 | 31.00 | 32.00 | 31.00 | 32.00 | 32.00 | 0.95% | 3,383 |
| Dec 7, 2025 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | -3.00% | 1,156 |
| Dec 4, 2025 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | 4.28% | 162 |
| Dec 3, 2025 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | - | 31 |
| Dec 2, 2025 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | - | 3 |
| Dec 1, 2025 | 31.68 | 31.68 | 31.34 | 31.34 | 31.34 | 1.10% | 1,230 |
| Nov 30, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 15 |
| Nov 27, 2025 | 32.26 | 32.26 | 31.00 | 31.00 | 31.00 | -3.97% | 548 |
| Nov 26, 2025 | 32.60 | 32.92 | 31.10 | 32.28 | 32.28 | -2.77% | 4,862 |
| Nov 25, 2025 | 33.00 | 33.24 | 32.98 | 33.20 | 33.20 | -2.35% | 5,200 |
| Nov 24, 2025 | 33.00 | 34.00 | 33.00 | 34.00 | 34.00 | 3.03% | 257 |
| Nov 23, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -3.73% | 905 |
| Nov 20, 2025 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | - | - |
| Nov 19, 2025 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | 2.88% | 107 |
| Nov 18, 2025 | 34.28 | 34.28 | 33.32 | 33.32 | 33.32 | 0.06% | 1,543 |
| Nov 17, 2025 | 33.50 | 33.50 | 33.30 | 33.30 | 33.30 | -7.19% | 1,300 |
| Nov 16, 2025 | 35.88 | 35.88 | 35.88 | 35.88 | 35.88 | -3.13% | 165 |
| Nov 13, 2025 | 37.04 | 37.04 | 37.00 | 37.04 | 37.04 | -5.89% | 4,616 |
| Nov 12, 2025 | 36.96 | 39.36 | 36.96 | 39.36 | 39.36 | 6.67% | 316 |
| Nov 11, 2025 | 36.54 | 36.90 | 36.54 | 36.90 | 36.90 | -2.12% | 1,417 |
| Nov 10, 2025 | 33.00 | 37.70 | 32.52 | 37.70 | 37.70 | 14.24% | 11,978 |
| Nov 9, 2025 | 34.50 | 34.50 | 33.00 | 33.00 | 33.00 | -4.35% | 1,403 |
| Nov 6, 2025 | 33.06 | 34.50 | 33.00 | 34.50 | 34.50 | -0.81% | 5,502 |
| Nov 5, 2025 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | - | - |
| Nov 4, 2025 | 33.00 | 34.78 | 33.00 | 34.78 | 34.78 | 2.29% | 995 |
| Nov 3, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -2.30% | 533 |
| Nov 2, 2025 | 34.80 | 34.80 | 34.74 | 34.80 | 34.80 | - | 1,372 |
| Oct 30, 2025 | 36.40 | 36.40 | 34.80 | 34.80 | 34.80 | -5.69% | 1,853 |
| Oct 29, 2025 | 36.60 | 37.30 | 36.30 | 36.90 | 36.90 | 0.82% | 5,368 |
| Oct 28, 2025 | 37.00 | 37.00 | 36.60 | 36.60 | 36.60 | 2.81% | 1,328 |
| Oct 27, 2025 | 34.34 | 36.00 | 34.34 | 35.60 | 35.60 | 1.71% | 7,271 |
| Oct 26, 2025 | 34.00 | 35.40 | 33.78 | 35.00 | 35.00 | 2.94% | 4,315 |
| Oct 23, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -2.58% | 2,014 |
| Oct 22, 2025 | 34.00 | 35.20 | 34.00 | 34.90 | 34.90 | -0.29% | 3,770 |
| Oct 21, 2025 | 33.82 | 36.30 | 33.82 | 35.00 | 35.00 | 2.64% | 19,496 |
| Oct 20, 2025 | 33.36 | 34.10 | 33.00 | 34.10 | 34.10 | 0.77% | 3,968 |