Al-Modawat Specialized Medical Company (TADAWUL:9594)
Saudi Arabia
· Delayed Price · Currency is SAR 4.200
-0.090 (-2.10%)
Apr 29, 2026, 3:10 PM AST
TADAWUL:9594 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.00 | 4.31 | 3.98 | 4.20 | 4.20 | -2.10% | 521,311 |
| Apr 28, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 2.14% | 3,135 |
| Apr 27, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 669 |
| Apr 26, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 1,047 |
| Apr 23, 2026 | 4.18 | 4.20 | 4.06 | 4.20 | 4.20 | 1.94% | 90,620 |
| Apr 22, 2026 | 4.09 | 4.50 | 4.09 | 4.12 | 4.12 | 0.49% | 238,997 |
| Apr 21, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -1.20% | 18,979 |
| Apr 20, 2026 | 4.01 | 4.36 | 4.01 | 4.15 | 4.15 | 3.75% | 277,618 |
| Apr 19, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 3.99 | -4.76% | 16,680 |
| Apr 16, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.19 | 2.44% | 3,803 |
| Apr 15, 2026 | 4.04 | 4.10 | 3.92 | 4.10 | 4.09 | 1.23% | 84,488 |
| Apr 14, 2026 | 4.22 | 4.26 | 4.05 | 4.05 | 4.04 | -5.59% | 59,622 |
| Apr 13, 2026 | 4.23 | 4.29 | 4.23 | 4.29 | 4.28 | 1.18% | 9,741 |
| Apr 12, 2026 | 4.09 | 4.24 | 4.05 | 4.24 | 4.23 | -0.93% | 40,416 |
| Apr 9, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.27 | -0.47% | 5,102 |
| Apr 8, 2026 | 3.90 | 4.30 | 3.90 | 4.30 | 4.29 | 16.22% | 95,387 |
| Apr 7, 2026 | 3.80 | 3.94 | 3.70 | 3.70 | 3.69 | -6.09% | 46,954 |
| Apr 6, 2026 | 3.90 | 3.95 | 3.79 | 3.94 | 3.93 | -3.43% | 12,280 |
| Apr 5, 2026 | 4.33 | 4.33 | 4.00 | 4.08 | 4.07 | 3.29% | 73,965 |
| Apr 2, 2026 | 3.86 | 3.96 | 3.74 | 3.95 | 3.94 | -4.36% | 40,184 |
| Apr 1, 2026 | 3.43 | 4.13 | 3.43 | 4.13 | 4.12 | 18.34% | 198,137 |
| Mar 31, 2026 | 3.20 | 3.49 | 3.17 | 3.49 | 3.48 | 9.75% | 537,870 |
| Mar 30, 2026 | 3.52 | 3.52 | 3.10 | 3.18 | 3.17 | -11.67% | 1,118,676 |
| Mar 29, 2026 | 3.95 | 4.04 | 3.49 | 3.60 | 3.59 | -11.76% | 198,111 |
| Mar 26, 2026 | 3.59 | 4.08 | 3.54 | 4.08 | 4.07 | 16.24% | 132,608 |
| Mar 25, 2026 | 3.16 | 3.58 | 3.14 | 3.51 | 3.50 | 9.01% | 261,029 |
| Mar 24, 2026 | 3.40 | 3.40 | 3.18 | 3.22 | 3.21 | -5.01% | 327,664 |
| Mar 16, 2026 | 3.30 | 3.39 | 3.24 | 3.39 | 3.38 | 4.31% | 34,927 |
| Mar 15, 2026 | 3.21 | 3.29 | 3.15 | 3.25 | 3.24 | 1.56% | 86,860 |
| Mar 12, 2026 | 3.19 | 3.37 | 3.10 | 3.20 | 3.19 | -2.44% | 230,937 |
| Mar 11, 2026 | 3.17 | 3.28 | 3.06 | 3.28 | 3.27 | 3.47% | 328,023 |
| Mar 10, 2026 | 3.18 | 3.20 | 3.10 | 3.17 | 3.16 | 0.32% | 214,227 |
| Mar 9, 2026 | 3.25 | 3.25 | 3.15 | 3.16 | 3.14 | -6.23% | 168,798 |
| Mar 8, 2026 | 3.25 | 3.47 | 3.25 | 3.37 | 3.35 | 3.69% | 41,236 |
| Mar 5, 2026 | 3.36 | 3.36 | 3.15 | 3.25 | 3.23 | -10.96% | 266,169 |
| Mar 4, 2026 | 3.32 | 3.65 | 3.25 | 3.65 | 3.63 | 7.99% | 72,580 |
| Mar 3, 2026 | 3.26 | 3.39 | 3.20 | 3.38 | 3.36 | -0.29% | 124,614 |
| Mar 2, 2026 | 3.55 | 3.57 | 3.24 | 3.39 | 3.37 | -5.04% | 110,888 |
| Mar 1, 2026 | 3.92 | 3.92 | 3.18 | 3.57 | 3.55 | -11.85% | 323,221 |
| Feb 26, 2026 | 4.46 | 4.46 | 3.73 | 4.05 | 4.03 | -7.32% | 399,389 |
| Feb 25, 2026 | 5.19 | 5.19 | 4.37 | 4.37 | 4.35 | -11.72% | 226,618 |
| Feb 24, 2026 | 4.44 | 4.98 | 4.40 | 4.95 | 4.92 | 12.24% | 194,380 |
| Feb 23, 2026 | 4.66 | 4.99 | 4.19 | 4.41 | 4.39 | -5.16% | 356,610 |
| Feb 19, 2026 | 4.78 | 4.78 | 4.42 | 4.65 | 4.62 | -3.53% | 295,319 |
| Feb 18, 2026 | 4.95 | 4.95 | 4.75 | 4.82 | 4.79 | -3.98% | 68,473 |
| Feb 17, 2026 | 5.10 | 5.10 | 5.02 | 5.02 | 4.99 | -3.28% | 70,804 |
| Feb 16, 2026 | 5.38 | 5.38 | 5.19 | 5.19 | 5.16 | -1.70% | 19,503 |
| Feb 15, 2026 | 4.77 | 5.29 | 4.60 | 5.28 | 5.24 | 6.24% | 119,293 |
| Feb 12, 2026 | 4.80 | 4.97 | 4.59 | 4.97 | 4.93 | 2.05% | 60,530 |
| Feb 11, 2026 | 4.90 | 4.90 | 4.55 | 4.87 | 4.83 | -3.37% | 128,034 |
| Feb 10, 2026 | 4.97 | 5.04 | 4.97 | 5.04 | 5.00 | -0.20% | 18,609 |
| Feb 9, 2026 | 5.08 | 5.09 | 4.93 | 5.05 | 5.01 | 0.20% | 22,835 |
| Feb 8, 2026 | 4.81 | 5.04 | 4.81 | 5.04 | 5.00 | 1.20% | 23,539 |
| Feb 5, 2026 | 4.80 | 4.98 | 4.70 | 4.98 | 4.94 | 2.68% | 50,824 |
| Feb 4, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.81 | - | 1,105 |
| Feb 3, 2026 | 5.08 | 5.08 | 4.70 | 4.85 | 4.81 | 0.62% | 46,886 |
| Feb 2, 2026 | 4.74 | 5.15 | 4.50 | 4.82 | 4.78 | 1.90% | 90,798 |
| Feb 1, 2026 | 5.39 | 5.39 | 4.71 | 4.73 | 4.69 | -8.69% | 179,906 |
| Jan 29, 2026 | 5.02 | 5.55 | 5.02 | 5.18 | 5.14 | -3.00% | 58,964 |
| Jan 28, 2026 | 5.14 | 5.34 | 5.14 | 5.34 | 5.30 | 3.69% | 109,588 |
| Jan 27, 2026 | 4.76 | 5.15 | 4.76 | 5.15 | 5.11 | 11.47% | 176,893 |
| Jan 26, 2026 | 4.79 | 4.84 | 4.62 | 4.62 | 4.59 | -3.55% | 15,271 |
| Jan 25, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.75 | 1.27% | 2,281 |
| Jan 22, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.69 | - | 365 |
| Jan 21, 2026 | 4.50 | 4.73 | 4.50 | 4.73 | 4.69 | 1.50% | 1,941 |
| Jan 20, 2026 | 4.50 | 4.66 | 4.50 | 4.66 | 4.62 | 3.10% | 2,423 |
| Jan 19, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.49 | - | 32 |
| Jan 18, 2026 | 4.54 | 4.57 | 4.50 | 4.52 | 4.48 | 0.89% | 84,925 |
| Jan 15, 2026 | 4.48 | 4.48 | 4.36 | 4.48 | 4.44 | 1.13% | 32,923 |
| Jan 14, 2026 | 4.50 | 4.50 | 4.43 | 4.43 | 4.39 | -2.42% | 11,203 |
| Jan 13, 2026 | 4.49 | 4.54 | 4.46 | 4.54 | 4.50 | 3.18% | 5,610 |
| Jan 12, 2026 | 4.30 | 4.40 | 4.20 | 4.40 | 4.36 | 2.33% | 21,417 |
| Jan 11, 2026 | 4.39 | 4.40 | 4.30 | 4.30 | 4.26 | -2.27% | 73,724 |
| Jan 8, 2026 | 4.58 | 4.59 | 4.20 | 4.40 | 4.36 | -4.76% | 247,536 |
| Jan 7, 2026 | 4.85 | 4.85 | 4.33 | 4.62 | 4.58 | -2.33% | 162,055 |
| Jan 6, 2026 | 4.57 | 4.73 | 4.57 | 4.73 | 4.68 | - | 4,097 |
| Jan 5, 2026 | 4.70 | 4.73 | 4.70 | 4.73 | 4.68 | 2.83% | 4,729 |
| Jan 4, 2026 | 4.61 | 4.69 | 4.52 | 4.60 | 4.56 | -2.95% | 73,612 |
| Jan 1, 2026 | 4.60 | 4.74 | 4.60 | 4.74 | 4.69 | 0.21% | 44,921 |
| Dec 31, 2025 | 4.63 | 4.73 | 4.63 | 4.73 | 4.68 | 2.83% | 43,679 |
| Dec 30, 2025 | 4.79 | 4.79 | 4.48 | 4.60 | 4.56 | -2.54% | 160,433 |
| Dec 29, 2025 | 4.86 | 4.86 | 4.72 | 4.72 | 4.67 | -1.87% | 17,534 |
| Dec 28, 2025 | 4.73 | 4.81 | 4.64 | 4.81 | 4.76 | 0.84% | 25,243 |
| Dec 25, 2025 | 4.70 | 4.77 | 4.68 | 4.77 | 4.72 | 1.06% | 23,218 |
| Dec 24, 2025 | 5.05 | 5.05 | 4.70 | 4.72 | 4.67 | -8.88% | 137,948 |
| Dec 23, 2025 | 5.05 | 5.19 | 4.98 | 5.18 | 5.13 | 4.23% | 14,585 |
| Dec 22, 2025 | 4.88 | 5.00 | 4.88 | 4.97 | 4.92 | -4.05% | 54,492 |
| Dec 21, 2025 | 4.92 | 5.18 | 4.92 | 5.18 | 5.12 | 5.07% | 16,469 |
| Dec 18, 2025 | 5.00 | 5.00 | 4.70 | 4.93 | 4.87 | -4.09% | 127,209 |
| Dec 17, 2025 | 4.81 | 5.15 | 4.81 | 5.14 | 5.08 | -0.77% | 47,748 |
| Dec 16, 2025 | 4.97 | 5.18 | 4.97 | 5.18 | 5.12 | 1.77% | 25,513 |
| Dec 15, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | 5.03 | 1.60% | 2,391 |
| Dec 14, 2025 | 5.35 | 5.35 | 5.01 | 5.01 | 4.95 | -1.76% | 43,330 |
| Dec 11, 2025 | 5.50 | 5.50 | 5.06 | 5.10 | 5.04 | 0.59% | 61,748 |
| Dec 10, 2025 | 5.31 | 5.45 | 5.07 | 5.07 | 5.01 | -7.65% | 73,393 |
| Dec 9, 2025 | 5.38 | 5.49 | 5.35 | 5.49 | 5.43 | -1.08% | 10,762 |
| Dec 8, 2025 | 5.00 | 5.66 | 4.91 | 5.55 | 5.49 | 11.22% | 86,868 |
| Dec 7, 2025 | 5.04 | 5.04 | 4.80 | 4.99 | 4.93 | -1.19% | 19,764 |
| Dec 4, 2025 | 5.04 | 5.05 | 5.04 | 5.05 | 4.99 | 1.41% | 4,530 |
| Dec 3, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.92 | -1.19% | 2,517 |