Basma Adeem Medical company (TADAWUL:9626)
Saudi Arabia
· Delayed Price · Currency is SAR 5.34
-0.11 (-2.02%)
Mar 8, 2026, 2:45 PM AST
TADAWUL:9626 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 8, 2026 | 5.47 | 5.47 | 5.34 | 5.34 | 5.34 | -2.02% | 15,677 |
| Mar 5, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 5.21% | 1,181 |
| Mar 4, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | -0.38% | 1,448 |
| Mar 3, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 1,226 |
| Mar 2, 2026 | 5.23 | 5.23 | 5.20 | 5.20 | 5.20 | -4.41% | 21,266 |
| Mar 1, 2026 | 5.19 | 5.44 | 5.19 | 5.44 | 5.44 | 2.64% | 7,964 |
| Feb 26, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 9,557 |
| Feb 25, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 4,471 |
| Feb 24, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 115 |
| Feb 23, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -2.75% | 830 |
| Feb 19, 2026 | 5.32 | 5.45 | 5.31 | 5.45 | 5.45 | 0.93% | 3,657 |
| Feb 18, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 2.08% | 3,209 |
| Feb 17, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | - | 11 |
| Feb 16, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | - | 1,397 |
| Feb 15, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | - | 168 |
| Feb 12, 2026 | 5.31 | 5.31 | 5.29 | 5.29 | 5.29 | -0.19% | 10,767 |
| Feb 11, 2026 | 5.31 | 5.31 | 5.30 | 5.30 | 5.30 | 0.19% | 11,590 |
| Feb 10, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | - | - |
| Feb 9, 2026 | 5.32 | 5.32 | 5.29 | 5.29 | 5.29 | -2.94% | 10,263 |
| Feb 8, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 3.61% | 2,168 |
| Feb 5, 2026 | 5.43 | 5.47 | 5.25 | 5.26 | 5.26 | -4.01% | 35,642 |
| Feb 4, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 0.37% | 2,194 |
| Feb 3, 2026 | 5.47 | 5.47 | 5.46 | 5.46 | 5.46 | -1.44% | 6,036 |
| Feb 2, 2026 | 5.54 | 5.55 | 5.54 | 5.54 | 5.54 | 0.73% | 7,150 |
| Feb 1, 2026 | 5.42 | 5.50 | 5.42 | 5.50 | 5.50 | 1.48% | 40,232 |
| Jan 29, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | - | 224 |
| Jan 28, 2026 | 5.40 | 5.42 | 5.40 | 5.42 | 5.42 | -2.69% | 10,066 |
| Jan 27, 2026 | 5.40 | 5.57 | 5.40 | 5.57 | 5.57 | -0.54% | 13,495 |
| Jan 26, 2026 | 5.40 | 5.60 | 5.40 | 5.60 | 5.60 | 5.26% | 2,002 |
| Jan 25, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | -1.48% | 1,019 |
| Jan 22, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 7,302 |
| Jan 21, 2026 | 5.40 | 5.41 | 5.40 | 5.40 | 5.40 | -0.55% | 10,142 |
| Jan 20, 2026 | 5.35 | 5.43 | 5.35 | 5.43 | 5.43 | 2.84% | 26,147 |
| Jan 19, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - | 10,118 |
| Jan 18, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - | - |
| Jan 15, 2026 | 5.50 | 5.50 | 5.28 | 5.28 | 5.28 | -3.47% | 23,396 |
| Jan 14, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | -0.55% | 5,538 |
| Jan 13, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 5,613 |
| Jan 12, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 1 |
| Jan 11, 2026 | 5.35 | 5.50 | 5.24 | 5.50 | 5.50 | 4.36% | 17,321 |
| Jan 8, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | - | 1,506 |
| Jan 7, 2026 | 5.28 | 5.28 | 5.27 | 5.27 | 5.27 | 0.38% | 10,418 |
| Jan 6, 2026 | 5.26 | 5.29 | 5.25 | 5.25 | 5.25 | -7.89% | 9,318 |
| Jan 5, 2026 | 5.25 | 5.70 | 5.25 | 5.70 | 5.70 | 1.79% | 6,431 |
| Jan 4, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 642 |
| Jan 1, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 1 |
| Dec 31, 2025 | 5.60 | 5.60 | 5.55 | 5.60 | 5.60 | 3.90% | 2,543 |
| Dec 30, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 0.37% | 15,000 |
| Dec 29, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - | 387 |
| Dec 28, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - | 51 |
| Dec 25, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | 1.70% | 10,883 |
| Dec 24, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - | 905 |
| Dec 23, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | -0.19% | 1,000 |
| Dec 22, 2025 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | - | 183 |
| Dec 21, 2025 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 1.54% | 1,100 |
| Dec 18, 2025 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | -1.70% | 1,437 |
| Dec 17, 2025 | 5.28 | 5.47 | 5.28 | 5.30 | 5.30 | -1.67% | 21,506 |
| Dec 16, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | - | 1 |
| Dec 15, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | -0.19% | 4,369 |
| Dec 14, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Dec 11, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 4.05% | 1,000 |
| Dec 10, 2025 | 5.19 | 5.19 | 5.18 | 5.19 | 5.19 | -1.89% | 3,096 |
| Dec 9, 2025 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | - | 3,115 |
| Dec 8, 2025 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | - | - |
| Dec 7, 2025 | 5.26 | 5.32 | 5.25 | 5.29 | 5.29 | -4.68% | 31,873 |
| Dec 4, 2025 | 5.44 | 5.55 | 5.44 | 5.55 | 5.55 | 5.11% | 17,411 |
| Dec 3, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - | 125 |
| Dec 2, 2025 | 5.32 | 5.36 | 5.28 | 5.28 | 5.28 | -0.75% | 9,248 |
| Dec 1, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - | 22 |
| Nov 30, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - | 214 |
| Nov 27, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 1.33% | 1,519 |
| Nov 26, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | 801 |
| Nov 25, 2025 | 5.40 | 5.50 | 5.15 | 5.25 | 5.25 | -0.94% | 12,542 |
| Nov 24, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 263 |
| Nov 23, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 245 |
| Nov 20, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 3.92% | 2,053 |
| Nov 19, 2025 | 5.21 | 5.31 | 5.10 | 5.10 | 5.10 | -5.56% | 17,237 |
| Nov 18, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -1.10% | 10,080 |
| Nov 17, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | - | 1,915 |
| Nov 16, 2025 | 5.41 | 5.46 | 5.41 | 5.46 | 5.46 | -3.36% | 3,577 |
| Nov 13, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | 866 |
| Nov 12, 2025 | 5.50 | 5.65 | 5.50 | 5.65 | 5.65 | 3.86% | 17,481 |
| Nov 11, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | - | 2,211 |
| Nov 10, 2025 | 5.48 | 5.48 | 5.44 | 5.44 | 5.44 | -0.73% | 3,920 |
| Nov 9, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 1.11% | 11,091 |
| Nov 6, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | - | 914 |
| Nov 5, 2025 | 5.59 | 5.60 | 5.42 | 5.42 | 5.42 | 0.37% | 40,495 |
| Nov 4, 2025 | 5.50 | 5.59 | 5.40 | 5.40 | 5.40 | 1.89% | 45,674 |
| Nov 3, 2025 | 5.39 | 5.39 | 5.16 | 5.30 | 5.30 | -1.85% | 107,526 |
| Nov 2, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 1.89% | 3,003 |
| Oct 30, 2025 | 5.30 | 5.39 | 5.30 | 5.30 | 5.30 | -0.56% | 19,992 |
| Oct 29, 2025 | 5.27 | 5.33 | 5.25 | 5.33 | 5.33 | -2.91% | 57,422 |
| Oct 28, 2025 | 5.26 | 5.59 | 5.20 | 5.49 | 5.49 | 5.58% | 57,791 |
| Oct 27, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.39% | 1,048 |
| Oct 26, 2025 | 5.10 | 5.18 | 5.10 | 5.18 | 5.18 | 1.57% | 22,424 |
| Oct 23, 2025 | 5.08 | 5.10 | 5.08 | 5.10 | 5.10 | 0.39% | 6,511 |
| Oct 22, 2025 | 5.08 | 5.09 | 5.02 | 5.08 | 5.08 | - | 26,763 |
| Oct 21, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - | 4,371 |
| Oct 20, 2025 | 5.01 | 5.08 | 5.01 | 5.08 | 5.08 | 1.40% | 6,483 |
| Oct 19, 2025 | 5.03 | 5.04 | 5.00 | 5.01 | 5.01 | -0.40% | 26,650 |