Almujtama Alraida Medical Co. (TADAWUL:9592)
Saudi Arabia
· Delayed Price · Currency is SAR 28.74
+0.48 (1.70%)
Mar 5, 2026, 3:10 PM AST
TADAWUL:9592 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 8, 2026 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | - | - |
| Mar 5, 2026 | 28.44 | 28.76 | 28.44 | 28.74 | 28.74 | 1.70% | 7,822 |
| Mar 4, 2026 | 26.78 | 28.26 | 26.78 | 28.26 | 28.26 | -1.60% | 450 |
| Mar 3, 2026 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | - | 2 |
| Mar 2, 2026 | 28.38 | 29.00 | 26.66 | 28.72 | 28.72 | 2.57% | 13,937 |
| Mar 1, 2026 | 27.30 | 28.00 | 26.66 | 28.00 | 28.00 | 0.43% | 4,650 |
| Feb 26, 2026 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | - | 49 |
| Feb 25, 2026 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | 2.88% | 1,303 |
| Feb 24, 2026 | 27.00 | 27.10 | 27.00 | 27.10 | 27.10 | -1.60% | 1,979 |
| Feb 23, 2026 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | - | - |
| Feb 19, 2026 | 28.52 | 29.50 | 27.54 | 27.54 | 27.54 | -1.64% | 4,428 |
| Feb 18, 2026 | 28.28 | 28.28 | 26.50 | 28.00 | 28.00 | 3.70% | 8,883 |
| Feb 17, 2026 | 26.06 | 28.62 | 26.04 | 27.00 | 27.00 | -5.26% | 28,892 |
| Feb 16, 2026 | 28.28 | 28.90 | 28.08 | 28.50 | 28.50 | -2.73% | 9,100 |
| Feb 15, 2026 | 28.08 | 29.30 | 28.08 | 29.30 | 29.30 | 4.64% | 1,798 |
| Feb 12, 2026 | 27.36 | 29.00 | 27.36 | 28.00 | 28.00 | -1.75% | 7,767 |
| Feb 11, 2026 | 28.00 | 28.50 | 28.00 | 28.50 | 28.50 | -2.60% | 2,607 |
| Feb 10, 2026 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | -2.47% | 352 |
| Feb 9, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 57 |
| Feb 8, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 2 |
| Feb 5, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 112 |
| Feb 4, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 144 |
| Feb 3, 2026 | 29.00 | 30.00 | 28.56 | 30.00 | 30.00 | - | 11,786 |
| Feb 2, 2026 | 28.14 | 30.00 | 28.14 | 30.00 | 30.00 | - | 2,172 |
| Feb 1, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 11 |
| Jan 29, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.94% | 213 |
| Jan 28, 2026 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | - | - |
| Jan 27, 2026 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | - | 6 |
| Jan 26, 2026 | 30.00 | 30.00 | 29.72 | 29.72 | 29.72 | -1.85% | 48,757 |
| Jan 25, 2026 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | - | - |
| Jan 22, 2026 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | - | 2 |
| Jan 21, 2026 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | - | 5 |
| Jan 20, 2026 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | - | - |
| Jan 19, 2026 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | 5.51% | 104 |
| Jan 18, 2026 | 29.00 | 29.20 | 28.70 | 28.70 | 28.70 | -2.71% | 1,115 |
| Jan 15, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 1.72% | 780 |
| Jan 14, 2026 | 29.00 | 30.00 | 29.00 | 29.00 | 29.00 | 1.75% | 6,244 |
| Jan 13, 2026 | 30.30 | 30.30 | 28.50 | 28.50 | 28.50 | -4.68% | 24,947 |
| Jan 12, 2026 | 29.78 | 29.90 | 28.54 | 29.90 | 29.90 | 1.36% | 15,352 |
| Jan 11, 2026 | 29.78 | 30.10 | 28.50 | 29.50 | 29.50 | 4.24% | 13,914 |
| Jan 8, 2026 | 28.44 | 29.00 | 28.28 | 28.30 | 28.30 | 1.07% | 13,796 |
| Jan 7, 2026 | 28.02 | 28.02 | 28.00 | 28.00 | 28.00 | -5.08% | 1,601 |
| Jan 6, 2026 | 29.20 | 29.50 | 29.20 | 29.50 | 29.50 | 0.34% | 3,927 |
| Jan 5, 2026 | 29.74 | 29.84 | 28.42 | 29.40 | 29.40 | -1.01% | 37,491 |
| Jan 4, 2026 | 29.62 | 29.70 | 28.60 | 29.70 | 29.70 | - | 4,816 |
| Jan 1, 2026 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - | - |
| Dec 31, 2025 | 29.72 | 29.94 | 29.00 | 29.70 | 29.70 | 0.20% | 7,975 |
| Dec 30, 2025 | 29.72 | 30.20 | 28.60 | 29.64 | 29.64 | -0.47% | 19,565 |
| Dec 29, 2025 | 29.74 | 29.78 | 29.06 | 29.78 | 29.78 | -0.67% | 12,658 |
| Dec 28, 2025 | 29.20 | 30.30 | 28.70 | 29.98 | 29.98 | -0.07% | 24,067 |
| Dec 25, 2025 | 28.82 | 30.00 | 28.82 | 30.00 | 30.00 | 0.07% | 1,752 |
| Dec 24, 2025 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | - | 3 |
| Dec 23, 2025 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | 3.74% | 102 |
| Dec 22, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | -4.30% | 1,333 |
| Dec 21, 2025 | 29.98 | 30.20 | 29.98 | 30.20 | 30.20 | -0.98% | 1,982 |
| Dec 18, 2025 | 30.08 | 31.50 | 30.04 | 30.50 | 30.50 | 0.73% | 12,300 |
| Dec 17, 2025 | 30.14 | 31.34 | 29.40 | 30.28 | 30.28 | -0.20% | 24,714 |
| Dec 16, 2025 | 30.00 | 30.34 | 30.00 | 30.34 | 30.34 | -0.46% | 2,910 |
| Dec 15, 2025 | 30.56 | 30.56 | 30.48 | 30.48 | 30.48 | 3.67% | 2,912 |
| Dec 14, 2025 | 29.20 | 30.60 | 29.20 | 29.40 | 29.40 | -3.35% | 11,309 |
| Dec 11, 2025 | 29.80 | 30.80 | 29.40 | 30.42 | 30.42 | 0.40% | 18,996 |
| Dec 10, 2025 | 30.22 | 30.30 | 30.22 | 30.30 | 30.30 | 2.71% | 6,506 |
| Dec 9, 2025 | 30.06 | 30.06 | 29.50 | 29.50 | 29.50 | 1.37% | 3,504 |
| Dec 8, 2025 | 30.24 | 30.24 | 29.10 | 29.10 | 29.10 | -4.40% | 5,462 |
| Dec 7, 2025 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | - | - |
| Dec 4, 2025 | 29.86 | 30.64 | 29.86 | 30.44 | 30.44 | 3.19% | 6,780 |
| Dec 3, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | - |
| Dec 2, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | 63 |
| Dec 1, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | 110 |
| Nov 30, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 0.34% | 250 |
| Nov 27, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -2.00% | 1,000 |
| Nov 26, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 2.39% | 700 |
| Nov 25, 2025 | 29.50 | 29.50 | 29.30 | 29.30 | 29.30 | -1.68% | 3,904 |
| Nov 24, 2025 | 29.70 | 29.80 | 29.70 | 29.80 | 29.80 | - | 1,901 |
| Nov 23, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - | 3 |
| Nov 20, 2025 | 29.90 | 29.90 | 29.80 | 29.80 | 29.80 | -0.33% | 1,142 |
| Nov 19, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - | 1,000 |
| Nov 18, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | 0.27% | 1,001 |
| Nov 17, 2025 | 30.26 | 30.26 | 29.82 | 29.82 | 29.82 | -0.67% | 350 |
| Nov 16, 2025 | 30.24 | 30.24 | 30.00 | 30.02 | 30.02 | 1.90% | 4,407 |
| Nov 13, 2025 | 29.50 | 29.50 | 29.46 | 29.46 | 29.46 | -3.41% | 1,028 |
| Nov 12, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - | - |
| Nov 11, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - | 28 |
| Nov 10, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 2.35% | 1,000 |
| Nov 9, 2025 | 30.00 | 30.00 | 29.80 | 29.80 | 29.80 | -4.49% | 400 |
| Nov 6, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 2.97% | 110 |
| Nov 5, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | -1.62% | 100 |
| Nov 4, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | - |
| Nov 3, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | 1 |
| Nov 2, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | - |
| Oct 30, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | 23 |
| Oct 29, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | 56 |
| Oct 28, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | - |
| Oct 27, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | - |
| Oct 26, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | 200 |
| Oct 23, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | 11 |
| Oct 22, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | 1 |
| Oct 21, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | 3,095 |
| Oct 20, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | 10,501 |
| Oct 19, 2025 | 30.00 | 30.80 | 30.00 | 30.80 | 30.80 | 1.65% | 7,414 |