Al-Modawat Specialized Medical Company (TADAWUL:9594)
Saudi Arabia
· Delayed Price · Currency is SAR 3.150
-0.209 (-6.23%)
At close: Mar 9, 2026
TADAWUL:9594 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.25 | 3.25 | 3.15 | 3.16 | 3.15 | -6.23% | 168,798 |
| Mar 8, 2026 | 3.25 | 3.47 | 3.25 | 3.37 | 3.36 | 3.69% | 41,236 |
| Mar 5, 2026 | 3.36 | 3.36 | 3.15 | 3.25 | 3.24 | -10.96% | 266,169 |
| Mar 4, 2026 | 3.32 | 3.65 | 3.25 | 3.65 | 3.64 | 7.99% | 72,580 |
| Mar 3, 2026 | 3.26 | 3.39 | 3.20 | 3.38 | 3.37 | -0.29% | 124,614 |
| Mar 2, 2026 | 3.55 | 3.57 | 3.24 | 3.39 | 3.38 | -5.04% | 110,888 |
| Mar 1, 2026 | 3.92 | 3.92 | 3.18 | 3.57 | 3.56 | -11.85% | 323,221 |
| Feb 26, 2026 | 4.46 | 4.46 | 3.73 | 4.05 | 4.04 | -7.32% | 399,389 |
| Feb 25, 2026 | 5.19 | 5.19 | 4.37 | 4.37 | 4.36 | -11.72% | 226,618 |
| Feb 24, 2026 | 4.44 | 4.98 | 4.40 | 4.95 | 4.93 | 12.24% | 194,380 |
| Feb 23, 2026 | 4.66 | 4.99 | 4.19 | 4.41 | 4.40 | -5.16% | 356,610 |
| Feb 19, 2026 | 4.78 | 4.78 | 4.42 | 4.65 | 4.64 | -3.53% | 295,319 |
| Feb 18, 2026 | 4.95 | 4.95 | 4.75 | 4.82 | 4.81 | -3.98% | 68,473 |
| Feb 17, 2026 | 5.10 | 5.10 | 5.02 | 5.02 | 5.00 | -3.28% | 70,804 |
| Feb 16, 2026 | 5.38 | 5.38 | 5.19 | 5.19 | 5.17 | -1.70% | 19,503 |
| Feb 15, 2026 | 4.77 | 5.29 | 4.60 | 5.28 | 5.25 | 6.24% | 119,293 |
| Feb 12, 2026 | 4.80 | 4.97 | 4.59 | 4.97 | 4.95 | 2.05% | 60,530 |
| Feb 11, 2026 | 4.90 | 4.90 | 4.55 | 4.87 | 4.85 | -3.37% | 128,034 |
| Feb 10, 2026 | 4.97 | 5.04 | 4.97 | 5.04 | 5.01 | -0.20% | 18,609 |
| Feb 9, 2026 | 5.08 | 5.09 | 4.93 | 5.05 | 5.02 | 0.20% | 22,835 |
| Feb 8, 2026 | 4.81 | 5.04 | 4.81 | 5.04 | 5.01 | 1.20% | 23,539 |
| Feb 5, 2026 | 4.80 | 4.98 | 4.70 | 4.98 | 4.96 | 2.68% | 50,824 |
| Feb 4, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.83 | - | 1,105 |
| Feb 3, 2026 | 5.08 | 5.08 | 4.70 | 4.85 | 4.83 | 0.62% | 46,886 |
| Feb 2, 2026 | 4.74 | 5.15 | 4.50 | 4.82 | 4.80 | 1.90% | 90,798 |
| Feb 1, 2026 | 5.39 | 5.39 | 4.71 | 4.73 | 4.71 | -8.69% | 179,906 |
| Jan 29, 2026 | 5.02 | 5.55 | 5.02 | 5.18 | 5.15 | -3.00% | 58,964 |
| Jan 28, 2026 | 5.14 | 5.34 | 5.14 | 5.34 | 5.31 | 3.69% | 109,588 |
| Jan 27, 2026 | 4.76 | 5.15 | 4.76 | 5.15 | 5.12 | 11.47% | 176,893 |
| Jan 26, 2026 | 4.79 | 4.84 | 4.62 | 4.62 | 4.60 | -3.55% | 15,271 |
| Jan 25, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.77 | 1.27% | 2,281 |
| Jan 22, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.71 | - | 365 |
| Jan 21, 2026 | 4.50 | 4.73 | 4.50 | 4.73 | 4.71 | 1.50% | 1,941 |
| Jan 20, 2026 | 4.50 | 4.66 | 4.50 | 4.66 | 4.64 | 3.10% | 2,423 |
| Jan 19, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.50 | - | 32 |
| Jan 18, 2026 | 4.54 | 4.57 | 4.50 | 4.52 | 4.49 | 0.89% | 84,925 |
| Jan 15, 2026 | 4.48 | 4.48 | 4.36 | 4.48 | 4.45 | 1.13% | 32,923 |
| Jan 14, 2026 | 4.50 | 4.50 | 4.43 | 4.43 | 4.40 | -2.42% | 11,203 |
| Jan 13, 2026 | 4.49 | 4.54 | 4.46 | 4.54 | 4.51 | 3.18% | 5,610 |
| Jan 12, 2026 | 4.30 | 4.40 | 4.20 | 4.40 | 4.37 | 2.33% | 21,417 |
| Jan 11, 2026 | 4.39 | 4.40 | 4.30 | 4.30 | 4.27 | -2.27% | 73,724 |
| Jan 8, 2026 | 4.58 | 4.59 | 4.20 | 4.40 | 4.37 | -4.76% | 247,536 |
| Jan 7, 2026 | 4.85 | 4.85 | 4.33 | 4.62 | 4.59 | -2.33% | 162,055 |
| Jan 6, 2026 | 4.57 | 4.73 | 4.57 | 4.73 | 4.70 | - | 4,097 |
| Jan 5, 2026 | 4.70 | 4.73 | 4.70 | 4.73 | 4.70 | 2.83% | 4,729 |
| Jan 4, 2026 | 4.61 | 4.69 | 4.52 | 4.60 | 4.57 | -2.95% | 73,612 |
| Jan 1, 2026 | 4.60 | 4.74 | 4.60 | 4.74 | 4.71 | 0.21% | 44,921 |
| Dec 31, 2025 | 4.63 | 4.73 | 4.63 | 4.73 | 4.70 | 2.83% | 43,679 |
| Dec 30, 2025 | 4.79 | 4.79 | 4.48 | 4.60 | 4.57 | -2.54% | 160,433 |
| Dec 29, 2025 | 4.86 | 4.86 | 4.72 | 4.72 | 4.69 | -1.87% | 17,534 |
| Dec 28, 2025 | 4.73 | 4.81 | 4.64 | 4.81 | 4.78 | 0.84% | 25,243 |
| Dec 25, 2025 | 4.70 | 4.77 | 4.68 | 4.77 | 4.74 | 1.06% | 23,218 |
| Dec 24, 2025 | 5.05 | 5.05 | 4.70 | 4.72 | 4.69 | -8.88% | 137,948 |
| Dec 23, 2025 | 5.05 | 5.19 | 4.98 | 5.18 | 5.14 | 4.23% | 14,585 |
| Dec 22, 2025 | 4.88 | 5.00 | 4.88 | 4.97 | 4.93 | -4.05% | 54,492 |
| Dec 21, 2025 | 4.92 | 5.18 | 4.92 | 5.18 | 5.13 | 5.07% | 16,469 |
| Dec 18, 2025 | 5.00 | 5.00 | 4.70 | 4.93 | 4.89 | -4.09% | 127,209 |
| Dec 17, 2025 | 4.81 | 5.15 | 4.81 | 5.14 | 5.09 | -0.77% | 47,748 |
| Dec 16, 2025 | 4.97 | 5.18 | 4.97 | 5.18 | 5.13 | 1.77% | 25,513 |
| Dec 15, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | 5.04 | 1.60% | 2,391 |
| Dec 14, 2025 | 5.35 | 5.35 | 5.01 | 5.01 | 4.96 | -1.76% | 43,330 |
| Dec 11, 2025 | 5.50 | 5.50 | 5.06 | 5.10 | 5.05 | 0.59% | 61,748 |
| Dec 10, 2025 | 5.31 | 5.45 | 5.07 | 5.07 | 5.02 | -7.65% | 73,393 |
| Dec 9, 2025 | 5.38 | 5.49 | 5.35 | 5.49 | 5.44 | -1.08% | 10,762 |
| Dec 8, 2025 | 5.00 | 5.66 | 4.91 | 5.55 | 5.50 | 11.22% | 86,868 |
| Dec 7, 2025 | 5.04 | 5.04 | 4.80 | 4.99 | 4.94 | -1.19% | 19,764 |
| Dec 4, 2025 | 5.04 | 5.05 | 5.04 | 5.05 | 5.00 | 1.41% | 4,530 |
| Dec 3, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.93 | -1.19% | 2,517 |
| Dec 2, 2025 | 4.72 | 5.04 | 4.60 | 5.04 | 4.99 | 7.23% | 15,187 |
| Dec 1, 2025 | 4.70 | 4.97 | 4.70 | 4.70 | 4.66 | -5.81% | 66,024 |
| Nov 30, 2025 | 5.00 | 5.29 | 4.77 | 4.99 | 4.93 | 0.20% | 505,149 |
| Nov 27, 2025 | 4.95 | 4.98 | 4.95 | 4.98 | 4.92 | 2.26% | 4,321 |
| Nov 26, 2025 | 4.96 | 4.96 | 4.85 | 4.87 | 4.82 | -5.80% | 26,932 |
| Nov 25, 2025 | 5.03 | 5.17 | 5.00 | 5.17 | 5.11 | -1.71% | 50,529 |
| Nov 24, 2025 | 5.40 | 5.40 | 4.88 | 5.26 | 5.20 | 1.15% | 44,971 |
| Nov 23, 2025 | 5.47 | 5.47 | 5.20 | 5.20 | 5.14 | -0.38% | 10,510 |
| Nov 20, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 5.16 | - | 7 |
| Nov 19, 2025 | 5.45 | 5.45 | 5.22 | 5.22 | 5.16 | -1.51% | 6,798 |
| Nov 18, 2025 | 5.35 | 5.35 | 5.29 | 5.30 | 5.24 | -5.02% | 23,593 |
| Nov 17, 2025 | 5.50 | 5.60 | 5.20 | 5.58 | 5.52 | -1.24% | 1,336,295 |
| Nov 16, 2025 | 5.55 | 5.65 | 5.54 | 5.65 | 5.59 | 3.67% | 9,271 |
| Nov 13, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.39 | -2.68% | 755,268 |
| Nov 12, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.54 | 1.27% | 1,454 |
| Nov 11, 2025 | 5.83 | 5.86 | 5.53 | 5.53 | 5.47 | -4.49% | 43,981 |
| Nov 10, 2025 | 5.00 | 5.79 | 5.00 | 5.79 | 5.73 | 11.35% | 145,246 |
| Nov 9, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.14 | 0.78% | 1,321 |
| Nov 6, 2025 | 5.21 | 5.21 | 5.04 | 5.16 | 5.10 | - | 18,451 |
| Nov 5, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.10 | -3.01% | 1,742 |
| Nov 4, 2025 | 5.19 | 5.32 | 5.19 | 5.32 | 5.26 | 3.30% | 4,721 |
| Nov 3, 2025 | 5.26 | 5.26 | 5.15 | 5.15 | 5.09 | -1.34% | 6,987 |
| Nov 2, 2025 | 5.27 | 5.31 | 5.22 | 5.22 | 5.16 | 0.97% | 18,213 |
| Oct 30, 2025 | 5.50 | 5.50 | 5.03 | 5.17 | 5.11 | -2.82% | 43,963 |
| Oct 29, 2025 | 5.30 | 5.49 | 5.30 | 5.32 | 5.25 | -4.49% | 25,027 |
| Oct 28, 2025 | 5.50 | 5.66 | 5.39 | 5.57 | 5.50 | 1.64% | 36,614 |
| Oct 27, 2025 | 5.92 | 5.93 | 5.48 | 5.48 | 5.41 | -0.36% | 318,600 |
| Oct 26, 2025 | 5.57 | 5.63 | 5.47 | 5.50 | 5.43 | -0.60% | 2,214,470 |
| Oct 23, 2025 | 5.48 | 5.56 | 5.47 | 5.53 | 5.46 | 1.21% | 1,244,636 |
| Oct 22, 2025 | 5.30 | 5.47 | 5.30 | 5.47 | 5.40 | 3.88% | 453,887 |
| Oct 21, 2025 | 5.30 | 5.30 | 5.09 | 5.26 | 5.20 | -1.07% | 736,442 |
| Oct 20, 2025 | 5.32 | 5.32 | 5.24 | 5.32 | 5.25 | 0.06% | 15,386 |