Balsm Alofoq Medical Company (TADAWUL:9620)
Saudi Arabia
· Delayed Price · Currency is SAR 54.00
-0.35 (-0.64%)
At close: Dec 4, 2025
TADAWUL:9620 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 55.75 | 55.75 | 54.00 | 54.00 | 54.00 | -0.64% | 1,425 |
| Dec 3, 2025 | 55.40 | 55.40 | 53.00 | 54.35 | 54.35 | -5.48% | 3,120 |
| Dec 2, 2025 | 54.15 | 57.50 | 53.40 | 57.50 | 57.50 | 0.88% | 1,261 |
| Dec 1, 2025 | 55.15 | 57.95 | 55.15 | 57.00 | 57.00 | -2.90% | 4,339 |
| Nov 30, 2025 | 52.70 | 58.70 | 52.60 | 58.70 | 58.70 | 9.51% | 11,903 |
| Nov 27, 2025 | 52.40 | 53.60 | 52.40 | 53.60 | 53.60 | 0.85% | 4,366 |
| Nov 26, 2025 | 54.05 | 54.05 | 53.15 | 53.15 | 53.15 | -0.47% | 156 |
| Nov 25, 2025 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | - | 4 |
| Nov 24, 2025 | 53.40 | 53.40 | 52.00 | 53.40 | 53.40 | 2.69% | 1,631 |
| Nov 23, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -2.71% | 595 |
| Nov 20, 2025 | 52.60 | 53.45 | 52.00 | 53.45 | 53.45 | 2.89% | 1,875 |
| Nov 19, 2025 | 51.70 | 53.40 | 50.00 | 51.95 | 51.95 | -2.72% | 7,848 |
| Nov 18, 2025 | 53.30 | 53.40 | 53.30 | 53.40 | 53.40 | 0.38% | 928 |
| Nov 17, 2025 | 51.05 | 53.20 | 51.05 | 53.20 | 53.20 | -2.12% | 5,188 |
| Nov 16, 2025 | 54.35 | 54.35 | 54.35 | 54.35 | 54.35 | - | 24 |
| Nov 13, 2025 | 53.00 | 56.10 | 53.00 | 54.35 | 54.35 | -1.72% | 2,931 |
| Nov 12, 2025 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | - | 27 |
| Nov 11, 2025 | 55.00 | 56.15 | 53.65 | 55.30 | 55.30 | -5.47% | 6,397 |
| Nov 10, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - | 1 |
| Nov 9, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 3.63% | 102 |
| Nov 6, 2025 | 56.10 | 58.00 | 54.35 | 56.45 | 56.45 | 1.16% | 16,054 |
| Nov 5, 2025 | 54.95 | 56.20 | 54.95 | 55.80 | 55.80 | -3.21% | 8,734 |
| Nov 4, 2025 | 56.80 | 57.65 | 56.30 | 57.65 | 57.65 | 1.14% | 718 |
| Nov 3, 2025 | 56.45 | 59.25 | 54.80 | 57.00 | 57.00 | 0.88% | 6,358 |
| Nov 2, 2025 | 56.55 | 56.55 | 56.50 | 56.50 | 56.50 | -1.48% | 232 |
| Oct 30, 2025 | 58.35 | 58.50 | 57.35 | 57.35 | 57.35 | -3.53% | 1,613 |
| Oct 29, 2025 | 59.70 | 59.70 | 59.45 | 59.45 | 59.45 | 0.68% | 288 |
| Oct 28, 2025 | 58.90 | 59.05 | 57.00 | 59.05 | 59.05 | 1.81% | 3,907 |
| Oct 27, 2025 | 61.00 | 63.00 | 58.00 | 58.00 | 58.00 | -4.84% | 11,839 |
| Oct 26, 2025 | 58.00 | 64.50 | 58.00 | 60.95 | 60.95 | 3.31% | 14,845 |
| Oct 23, 2025 | 60.00 | 61.00 | 59.00 | 59.00 | 59.00 | -6.35% | 3,532 |
| Oct 22, 2025 | 62.95 | 63.00 | 62.95 | 63.00 | 63.00 | 6.78% | 1,406 |
| Oct 21, 2025 | 60.50 | 60.50 | 59.00 | 59.00 | 59.00 | -1.58% | 1,111 |
| Oct 20, 2025 | 59.95 | 64.00 | 57.35 | 59.95 | 59.95 | -0.08% | 10,509 |
| Oct 19, 2025 | 60.20 | 63.90 | 59.45 | 60.00 | 60.00 | -1.48% | 12,166 |
| Oct 16, 2025 | 58.95 | 60.90 | 58.95 | 60.90 | 60.90 | 1.50% | 1,158 |
| Oct 15, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 137 |
| Oct 14, 2025 | 61.05 | 64.50 | 59.00 | 60.00 | 60.00 | -1.64% | 8,684 |
| Oct 13, 2025 | 60.95 | 61.40 | 60.80 | 61.00 | 61.00 | 0.99% | 3,946 |
| Oct 12, 2025 | 58.45 | 63.05 | 57.65 | 60.40 | 60.40 | 0.17% | 21,008 |
| Oct 9, 2025 | 58.70 | 60.30 | 56.05 | 60.30 | 60.30 | 5.70% | 1,155 |
| Oct 8, 2025 | 58.00 | 58.00 | 57.05 | 57.05 | 57.05 | -2.23% | 293 |
| Oct 7, 2025 | 58.55 | 59.50 | 58.00 | 58.35 | 58.35 | -2.26% | 1,466 |
| Oct 6, 2025 | 58.70 | 61.70 | 56.55 | 59.70 | 59.70 | 4.37% | 2,243 |
| Oct 5, 2025 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | - | 21 |
| Oct 2, 2025 | 59.00 | 60.60 | 57.20 | 57.20 | 57.20 | -4.67% | 309 |
| Oct 1, 2025 | 56.00 | 60.40 | 54.35 | 60.00 | 60.00 | 6.19% | 37,081 |
| Sep 30, 2025 | 56.90 | 59.10 | 55.00 | 56.50 | 56.50 | - | 12,528 |
| Sep 29, 2025 | 56.95 | 58.95 | 55.45 | 56.50 | 56.50 | 3.86% | 5,929 |
| Sep 28, 2025 | 57.70 | 57.70 | 54.40 | 54.40 | 54.40 | 0.28% | 726 |
| Sep 25, 2025 | 56.80 | 57.70 | 54.25 | 54.25 | 54.25 | -3.13% | 1,517 |
| Sep 24, 2025 | 60.50 | 61.10 | 55.10 | 56.00 | 56.00 | -5.25% | 3,537 |
| Sep 22, 2025 | 59.05 | 60.00 | 59.05 | 59.10 | 59.10 | -6.49% | 1,030 |
| Sep 21, 2025 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | - | 146 |
| Sep 18, 2025 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | - | 15 |
| Sep 17, 2025 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | - | 20 |
| Sep 16, 2025 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | - | 31 |
| Sep 15, 2025 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | - | 41 |
| Sep 14, 2025 | 56.95 | 63.20 | 54.25 | 63.20 | 63.20 | 9.72% | 718 |
| Sep 11, 2025 | 57.30 | 57.60 | 51.35 | 57.60 | 57.60 | 1.05% | 1,073 |
| Sep 10, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | 5 |
| Sep 9, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | 73 |
| Sep 8, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -8.36% | 95 |
| Sep 7, 2025 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | - | 5 |
| Sep 4, 2025 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | - | 61 |
| Sep 3, 2025 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | -3.57% | 52 |
| Sep 2, 2025 | 62.20 | 64.50 | 59.75 | 64.50 | 64.50 | 0.08% | 1,346 |
| Sep 1, 2025 | 64.45 | 64.45 | 64.45 | 64.45 | 64.45 | 3.29% | 126 |
| Aug 31, 2025 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | 9.76% | 110 |
| Aug 28, 2025 | 57.70 | 57.70 | 56.85 | 56.85 | 56.85 | 0.09% | 211 |
| Aug 27, 2025 | 53.60 | 56.80 | 53.60 | 56.80 | 56.80 | 6.87% | 1,002 |
| Aug 26, 2025 | 54.15 | 54.15 | 53.15 | 53.15 | 53.15 | -2.12% | 1,240 |
| Aug 25, 2025 | 54.30 | 54.30 | 54.10 | 54.30 | 54.30 | -4.40% | 2,169 |
| Aug 24, 2025 | 57.10 | 57.10 | 54.20 | 56.80 | 56.80 | -1.05% | 1,341 |
| Aug 21, 2025 | 59.00 | 59.00 | 52.05 | 57.40 | 57.40 | -4.33% | 7,090 |
| Aug 20, 2025 | 62.80 | 62.80 | 59.80 | 60.00 | 60.00 | -5.21% | 3,455 |
| Aug 19, 2025 | 61.65 | 63.30 | 61.65 | 63.30 | 63.30 | 0.96% | 1,408 |
| Aug 18, 2025 | 62.80 | 62.80 | 62.70 | 62.70 | 62.70 | -1.03% | 215 |
| Aug 17, 2025 | 63.75 | 63.75 | 62.90 | 63.35 | 63.35 | -1.02% | 4,278 |
| Aug 14, 2025 | 65.40 | 65.40 | 64.00 | 64.00 | 64.00 | -1.54% | 2,341 |
| Aug 13, 2025 | 65.35 | 65.35 | 65.00 | 65.00 | 65.00 | -1.14% | 866 |
| Aug 12, 2025 | 67.35 | 67.35 | 64.05 | 65.75 | 65.75 | -5.80% | 2,177 |
| Aug 11, 2025 | 70.05 | 70.05 | 69.80 | 69.80 | 69.80 | -0.92% | 1,094 |
| Aug 10, 2025 | 69.90 | 70.50 | 67.85 | 70.45 | 70.45 | -0.63% | 3,469 |
| Aug 7, 2025 | 70.90 | 70.90 | 70.90 | 70.90 | 70.90 | -0.28% | 159 |
| Aug 6, 2025 | 72.60 | 72.60 | 71.10 | 71.10 | 71.10 | -3.92% | 764 |
| Aug 5, 2025 | 69.20 | 74.00 | 69.20 | 74.00 | 74.00 | 3.35% | 720 |
| Aug 4, 2025 | 71.95 | 71.95 | 71.15 | 71.60 | 71.60 | -0.56% | 981 |
| Aug 3, 2025 | 72.00 | 72.00 | 71.90 | 72.00 | 72.00 | -3.36% | 545 |
| Jul 31, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Jul 30, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Jul 29, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Jul 28, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | 106 |
| Jul 27, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 3.83% | 511 |
| Jul 24, 2025 | 71.75 | 71.75 | 71.75 | 71.75 | 71.75 | - | 12 |
| Jul 23, 2025 | 71.75 | 71.75 | 71.75 | 71.75 | 71.75 | - | 73 |
| Jul 22, 2025 | 71.75 | 71.75 | 71.75 | 71.75 | 71.75 | - | 12 |
| Jul 21, 2025 | 71.75 | 71.75 | 71.75 | 71.75 | 71.75 | -0.62% | 60 |
| Jul 20, 2025 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | -0.21% | 118 |
| Jul 17, 2025 | 72.35 | 72.35 | 72.35 | 72.35 | 72.35 | -2.16% | 100 |