Al Mohafaza Company for Education (TADAWUL:9598)
Saudi Arabia
· Delayed Price · Currency is SAR 28.68
+1.28 (4.67%)
Feb 26, 2026, 11:59 AM AST
TADAWUL:9598 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | - | - |
| Mar 8, 2026 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | - | - |
| Mar 5, 2026 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | - | - |
| Mar 4, 2026 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | - | - |
| Mar 3, 2026 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | - | - |
| Mar 2, 2026 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | - | - |
| Mar 1, 2026 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | - | - |
| Feb 26, 2026 | 27.40 | 28.68 | 27.40 | 28.68 | 28.68 | 4.67% | 1,100 |
| Feb 25, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - | - |
| Feb 24, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - | - |
| Feb 23, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - | - |
| Feb 19, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - | - |
| Feb 18, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - | - |
| Feb 17, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - | 17 |
| Feb 16, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - | - |
| Feb 15, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - | 92 |
| Feb 12, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - | - |
| Feb 11, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - | - |
| Feb 10, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - | - |
| Feb 9, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - | 2 |
| Feb 8, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - | - |
| Feb 5, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - | - |
| Feb 4, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - | - |
| Feb 3, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - | - |
| Feb 2, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - | - |
| Feb 1, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - | - |
| Jan 29, 2026 | 26.90 | 26.90 | 26.90 | 27.40 | 26.90 | - | - |
| Jan 28, 2026 | 26.90 | 26.90 | 26.90 | 27.40 | 26.90 | - | - |
| Jan 27, 2026 | 26.50 | 27.40 | 26.50 | 27.40 | 26.90 | - | 434 |
| Jan 26, 2026 | 26.90 | 26.90 | 26.90 | 27.40 | 26.90 | - | - |
| Jan 25, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 26.90 | 1.48% | 152 |
| Jan 22, 2026 | 26.51 | 26.51 | 26.51 | 27.00 | 26.51 | - | 18 |
| Jan 21, 2026 | 26.51 | 26.51 | 26.51 | 27.00 | 26.51 | - | - |
| Jan 20, 2026 | 25.00 | 27.00 | 25.00 | 27.00 | 26.51 | -1.82% | 1,002 |
| Jan 19, 2026 | 27.00 | 27.00 | 27.00 | 27.50 | 27.00 | - | - |
| Jan 18, 2026 | 27.00 | 27.00 | 27.00 | 27.50 | 27.00 | - | - |
| Jan 15, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.00 | -3.51% | 173 |
| Jan 14, 2026 | 27.98 | 27.98 | 27.98 | 28.50 | 27.98 | - | - |
| Jan 13, 2026 | 27.98 | 27.98 | 27.98 | 28.50 | 27.98 | - | - |
| Jan 12, 2026 | 27.98 | 27.98 | 27.98 | 28.50 | 27.98 | - | - |
| Jan 11, 2026 | 26.62 | 28.50 | 26.62 | 28.50 | 27.98 | 7.06% | 508 |
| Jan 8, 2026 | 25.98 | 26.62 | 25.98 | 26.62 | 26.13 | -1.04% | 501 |
| Jan 7, 2026 | 26.41 | 26.41 | 26.41 | 26.90 | 26.41 | - | - |
| Jan 6, 2026 | 26.41 | 26.41 | 26.41 | 26.90 | 26.41 | - | - |
| Jan 5, 2026 | 26.41 | 26.41 | 26.41 | 26.90 | 26.41 | - | - |
| Jan 4, 2026 | 26.41 | 26.41 | 26.41 | 26.90 | 26.41 | - | - |
| Jan 1, 2026 | 25.98 | 26.90 | 25.98 | 26.90 | 26.41 | 3.54% | 478 |
| Dec 31, 2025 | 25.98 | 25.98 | 25.98 | 25.98 | 25.51 | -1.96% | 178 |
| Dec 30, 2025 | 26.02 | 26.02 | 26.02 | 26.50 | 26.02 | - | - |
| Dec 29, 2025 | 26.02 | 26.02 | 26.02 | 26.50 | 26.02 | - | 209 |
| Dec 28, 2025 | 26.02 | 26.02 | 26.02 | 26.50 | 26.02 | - | 56 |
| Dec 25, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.02 | 8.16% | 158 |
| Dec 24, 2025 | 24.05 | 24.05 | 24.05 | 24.50 | 24.05 | - | - |
| Dec 23, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.05 | -4.60% | 2,443 |
| Dec 22, 2025 | 25.21 | 25.21 | 25.21 | 25.68 | 25.21 | - | - |
| Dec 21, 2025 | 23.00 | 25.68 | 23.00 | 25.68 | 25.21 | 9.74% | 10,102 |
| Dec 18, 2025 | 22.97 | 22.97 | 22.97 | 23.40 | 22.97 | - | 28 |
| Dec 17, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 22.97 | -0.47% | 401 |
| Dec 16, 2025 | 23.08 | 23.08 | 23.08 | 23.51 | 23.08 | - | 99 |
| Dec 15, 2025 | 23.08 | 23.08 | 23.08 | 23.51 | 23.08 | - | 1 |
| Dec 14, 2025 | 23.08 | 23.08 | 23.08 | 23.51 | 23.08 | - | 1 |
| Dec 11, 2025 | 23.08 | 23.08 | 23.08 | 23.51 | 23.08 | - | 1 |
| Dec 10, 2025 | 23.08 | 23.08 | 23.08 | 23.51 | 23.08 | - | - |
| Dec 9, 2025 | 23.08 | 23.08 | 23.08 | 23.51 | 23.08 | - | 1 |
| Dec 8, 2025 | 23.08 | 23.08 | 23.08 | 23.51 | 23.08 | - | - |
| Dec 7, 2025 | 23.08 | 23.08 | 23.08 | 23.51 | 23.08 | - | - |
| Dec 4, 2025 | 23.08 | 23.08 | 23.08 | 23.51 | 23.08 | - | 5 |
| Dec 3, 2025 | 23.08 | 23.08 | 23.08 | 23.51 | 23.08 | - | 50 |
| Dec 2, 2025 | 25.74 | 26.80 | 23.51 | 23.51 | 23.08 | 0.47% | 1,104 |
| Dec 1, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 22.97 | - | 242 |
| Nov 30, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 22.97 | - | 1,032 |
| Nov 27, 2025 | 22.97 | 22.97 | 22.97 | 23.40 | 22.97 | - | - |
| Nov 26, 2025 | 22.97 | 22.97 | 22.97 | 23.40 | 22.97 | - | 1 |
| Nov 25, 2025 | 22.97 | 22.97 | 22.97 | 23.40 | 22.97 | - | - |
| Nov 24, 2025 | 26.48 | 26.48 | 23.40 | 23.40 | 22.97 | -6.40% | 1,655 |
| Nov 23, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.54 | - | 586 |
| Nov 20, 2025 | 24.54 | 24.54 | 24.54 | 25.00 | 24.54 | - | - |
| Nov 19, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.54 | 4.60% | 641 |
| Nov 18, 2025 | 24.98 | 24.98 | 23.00 | 23.90 | 23.46 | 4.14% | 13,011 |
| Nov 17, 2025 | 22.53 | 22.53 | 22.53 | 22.95 | 22.53 | - | 1 |
| Nov 16, 2025 | 22.53 | 22.53 | 22.53 | 22.95 | 22.53 | - | 1 |
| Nov 13, 2025 | 22.53 | 22.53 | 22.53 | 22.95 | 22.53 | - | 100 |
| Nov 12, 2025 | 22.53 | 22.53 | 22.53 | 22.95 | 22.53 | - | 1 |
| Nov 11, 2025 | 22.53 | 22.53 | 22.53 | 22.95 | 22.53 | - | 1 |
| Nov 10, 2025 | 22.94 | 22.95 | 22.94 | 22.95 | 22.53 | 3.29% | 969 |
| Nov 9, 2025 | 21.82 | 21.82 | 21.82 | 22.22 | 21.81 | - | - |
| Nov 6, 2025 | 22.24 | 22.24 | 22.22 | 22.22 | 21.81 | -1.46% | 413 |
| Nov 5, 2025 | 22.25 | 22.55 | 22.25 | 22.55 | 22.14 | -8.26% | 2,830 |
| Nov 4, 2025 | 24.13 | 24.13 | 24.13 | 24.58 | 24.13 | - | 108 |
| Nov 3, 2025 | 24.13 | 24.13 | 24.13 | 24.58 | 24.13 | - | 3 |
| Nov 2, 2025 | 24.13 | 24.13 | 24.13 | 24.58 | 24.13 | - | - |
| Oct 30, 2025 | 24.13 | 24.13 | 24.13 | 24.58 | 24.13 | - | 10 |
| Oct 29, 2025 | 24.58 | 24.58 | 24.58 | 24.58 | 24.13 | 2.42% | 683 |
| Oct 28, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.56 | -2.04% | 1,917 |
| Oct 27, 2025 | 24.05 | 24.05 | 24.05 | 24.50 | 24.05 | - | 175 |
| Oct 26, 2025 | 24.05 | 24.05 | 24.05 | 24.50 | 24.05 | - | 103 |
| Oct 23, 2025 | 23.20 | 24.50 | 23.20 | 24.50 | 24.05 | -3.92% | 3,151 |
| Oct 22, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.03 | -9.57% | 9,572 |
| Oct 21, 2025 | 27.69 | 27.69 | 27.69 | 28.20 | 27.69 | - | - |
| Oct 20, 2025 | 27.69 | 27.69 | 27.69 | 28.20 | 27.69 | - | - |