Al Mohafaza Company for Education (TADAWUL:9598)
Saudi Arabia
· Delayed Price · Currency is SAR 23.51
0.00 (0.00%)
Dec 4, 2025, 10:57 AM AST
TADAWUL:9598 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | - | 5 |
| Dec 3, 2025 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | - | 50 |
| Dec 2, 2025 | 25.74 | 26.80 | 23.51 | 23.51 | 23.51 | 0.47% | 1,104 |
| Dec 1, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | 242 |
| Nov 30, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | 1,032 |
| Nov 27, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | - |
| Nov 26, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | 1 |
| Nov 25, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | - |
| Nov 24, 2025 | 26.48 | 26.48 | 23.40 | 23.40 | 23.40 | -6.40% | 1,655 |
| Nov 23, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 586 |
| Nov 20, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Nov 19, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 4.60% | 641 |
| Nov 18, 2025 | 24.98 | 24.98 | 23.00 | 23.90 | 23.90 | 4.14% | 13,011 |
| Nov 17, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | - | 1 |
| Nov 16, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | - | 1 |
| Nov 13, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | - | 100 |
| Nov 12, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | - | 1 |
| Nov 11, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | - | 1 |
| Nov 10, 2025 | 22.94 | 22.95 | 22.94 | 22.95 | 22.95 | 3.29% | 969 |
| Nov 9, 2025 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | - | - |
| Nov 6, 2025 | 22.24 | 22.24 | 22.22 | 22.22 | 22.22 | -1.46% | 413 |
| Nov 5, 2025 | 22.25 | 22.55 | 22.25 | 22.55 | 22.55 | -8.26% | 2,830 |
| Nov 4, 2025 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | - | 108 |
| Nov 3, 2025 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | - | 3 |
| Nov 2, 2025 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | - | - |
| Oct 30, 2025 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | - | 10 |
| Oct 29, 2025 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | 2.42% | 683 |
| Oct 28, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -2.04% | 1,917 |
| Oct 27, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | 175 |
| Oct 26, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | 103 |
| Oct 23, 2025 | 23.20 | 24.50 | 23.20 | 24.50 | 24.50 | -3.92% | 3,151 |
| Oct 22, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -9.57% | 9,572 |
| Oct 21, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - | - |
| Oct 20, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - | - |
| Oct 19, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - | - |
| Oct 16, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - | 1 |
| Oct 15, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - | - |
| Oct 14, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - | 4 |
| Oct 13, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - | 11 |
| Oct 12, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - | 26 |
| Oct 9, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - | - |
| Oct 8, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - | - |
| Oct 7, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - | 7 |
| Oct 6, 2025 | 28.00 | 28.20 | 28.00 | 28.20 | 28.20 | 2.55% | 698 |
| Oct 5, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | 1 |
| Oct 2, 2025 | 27.40 | 27.50 | 27.40 | 27.50 | 27.50 | 10.00% | 328 |
| Oct 1, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 1 |
| Sep 30, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 1 |
| Sep 29, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Sep 28, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 19 |
| Sep 25, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 144 |
| Sep 24, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 32 |
| Sep 22, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 733 |
| Sep 21, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -10.65% | 436 |
| Sep 18, 2025 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | - | - |
| Sep 17, 2025 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | - | 13 |
| Sep 16, 2025 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | - | - |
| Sep 15, 2025 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | - | 16 |
| Sep 14, 2025 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | - | 2 |
| Sep 11, 2025 | 27.20 | 27.98 | 27.20 | 27.98 | 27.98 | 3.63% | 1,378 |
| Sep 10, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Sep 9, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Sep 8, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Sep 7, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Sep 4, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Sep 3, 2025 | 25.38 | 27.00 | 25.38 | 27.00 | 27.00 | 8.00% | 1,935 |
| Sep 2, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 12 |
| Sep 1, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 4.21% | 358 |
| Aug 31, 2025 | 24.00 | 24.00 | 23.99 | 23.99 | 23.99 | -0.04% | 1,521 |
| Aug 28, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Aug 27, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 404 |
| Aug 26, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Aug 25, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Aug 24, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Aug 21, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Aug 20, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 1,144 |
| Aug 19, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 100 |
| Aug 18, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 1,000 |
| Aug 17, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Aug 14, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 1,000 |
| Aug 13, 2025 | 23.93 | 24.00 | 23.93 | 24.00 | 24.00 | 9.84% | 2,135 |
| Aug 12, 2025 | 21.90 | 21.90 | 21.85 | 21.85 | 21.85 | -2.85% | 1,407 |
| Aug 11, 2025 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | - | 74 |
| Aug 10, 2025 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | - | 88 |
| Aug 7, 2025 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | - | 20 |
| Aug 6, 2025 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | - | 95 |
| Aug 5, 2025 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | -2.13% | 593 |
| Aug 4, 2025 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | - | 317 |
| Aug 3, 2025 | 22.50 | 22.98 | 22.50 | 22.98 | 22.98 | 3.37% | 673 |
| Jul 31, 2025 | 22.61 | 22.96 | 21.50 | 22.23 | 22.23 | -11.08% | 7,564 |
| Jul 30, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 1 |
| Jul 29, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 38 |
| Jul 28, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Jul 27, 2025 | 24.00 | 25.00 | 24.00 | 25.00 | 25.00 | 4.17% | 1,000 |
| Jul 24, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Jul 23, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 65 |
| Jul 22, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Jul 21, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.83% | 736 |
| Jul 20, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | - |
| Jul 17, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | - |