Basma Adeem Medical company (TADAWUL:9626)
Saudi Arabia
· Delayed Price · Currency is SAR 5.55
+0.27 (5.11%)
At close: Dec 4, 2025
TADAWUL:9626 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 16, 2025 | 5.06 | 5.06 | 5.03 | 5.03 | 5.03 | -0.40% | 13,604 |
| Oct 15, 2025 | 5.06 | 5.06 | 5.05 | 5.05 | 5.05 | - | 3,475 |
| Oct 14, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | 630 |
| Oct 13, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | 388 |
| Oct 12, 2025 | 5.10 | 5.10 | 5.05 | 5.05 | 5.05 | -0.98% | 2,547 |
| Oct 9, 2025 | 5.09 | 5.10 | 5.09 | 5.10 | 5.10 | 1.59% | 11,656 |
| Oct 8, 2025 | 5.03 | 5.03 | 5.02 | 5.02 | 5.02 | -0.40% | 12,875 |
| Oct 7, 2025 | 5.04 | 5.09 | 5.04 | 5.04 | 5.04 | -0.98% | 11,121 |
| Oct 6, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | -0.20% | 1,268 |
| Oct 5, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 2,169 |
| Oct 2, 2025 | 5.04 | 5.10 | 5.03 | 5.10 | 5.10 | 3.03% | 63,029 |
| Oct 1, 2025 | 4.96 | 4.96 | 4.95 | 4.95 | 4.95 | -1.00% | 23,555 |
| Sep 30, 2025 | 5.00 | 5.00 | 4.95 | 5.00 | 5.00 | - | 40,847 |
| Sep 29, 2025 | 5.10 | 5.10 | 5.00 | 5.00 | 5.00 | -0.79% | 14,927 |
| Sep 28, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | - | 113 |
| Sep 25, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 0.40% | 13,773 |
| Sep 24, 2025 | 5.02 | 5.04 | 5.00 | 5.02 | 5.02 | -0.79% | 31,915 |
| Sep 22, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - | 5,132 |
| Sep 21, 2025 | 5.07 | 5.07 | 5.06 | 5.06 | 5.06 | -0.39% | 6,570 |
| Sep 18, 2025 | 5.05 | 5.09 | 5.05 | 5.08 | 5.08 | 0.59% | 4,174 |
| Sep 17, 2025 | 5.11 | 5.14 | 5.05 | 5.05 | 5.05 | -0.79% | 22,683 |
| Sep 16, 2025 | 5.06 | 5.14 | 5.06 | 5.09 | 5.09 | 0.59% | 24,501 |
| Sep 15, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 1.20% | 3,676 |
| Sep 14, 2025 | 4.91 | 5.00 | 4.91 | 5.00 | 5.00 | - | 18,204 |
| Sep 11, 2025 | 5.01 | 5.01 | 4.90 | 5.00 | 5.00 | -1.77% | 20,991 |
| Sep 10, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | - | 1,227 |
| Sep 9, 2025 | 5.09 | 5.10 | 5.09 | 5.09 | 5.09 | 1.19% | 4,621 |
| Sep 8, 2025 | 5.03 | 5.03 | 5.02 | 5.03 | 5.03 | -1.57% | 3,285 |
| Sep 7, 2025 | 5.10 | 5.11 | 5.01 | 5.11 | 5.11 | 0.20% | 32,375 |
| Sep 4, 2025 | 5.05 | 5.10 | 4.92 | 5.10 | 5.10 | 0.99% | 61,934 |
| Sep 3, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | 664 |
| Sep 2, 2025 | 5.14 | 5.14 | 5.05 | 5.05 | 5.05 | -1.75% | 52,978 |
| Sep 1, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 0.19% | 5,177 |
| Aug 31, 2025 | 5.14 | 5.14 | 5.13 | 5.13 | 5.13 | -0.39% | 10,774 |
| Aug 28, 2025 | 5.18 | 5.18 | 5.15 | 5.15 | 5.15 | - | 6,000 |
| Aug 27, 2025 | 5.20 | 5.28 | 5.15 | 5.15 | 5.15 | 0.19% | 25,871 |
| Aug 26, 2025 | 5.10 | 5.14 | 5.01 | 5.14 | 5.14 | 1.18% | 32,724 |
| Aug 25, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -0.20% | 2,846 |
| Aug 24, 2025 | 5.30 | 5.30 | 5.01 | 5.09 | 5.09 | -1.17% | 46,870 |
| Aug 21, 2025 | 5.12 | 5.19 | 5.12 | 5.15 | 5.15 | 0.59% | 15,755 |
| Aug 20, 2025 | 5.16 | 5.16 | 5.10 | 5.12 | 5.12 | -0.78% | 22,313 |
| Aug 19, 2025 | 5.21 | 5.38 | 5.16 | 5.16 | 5.16 | 1.78% | 31,456 |
| Aug 18, 2025 | 5.08 | 5.11 | 5.07 | 5.07 | 5.07 | -2.50% | 24,741 |
| Aug 17, 2025 | 5.05 | 5.20 | 5.05 | 5.20 | 5.20 | 1.36% | 25,443 |
| Aug 14, 2025 | 5.09 | 5.13 | 5.00 | 5.13 | 5.13 | 2.19% | 55,857 |
| Aug 13, 2025 | 5.00 | 5.02 | 5.00 | 5.02 | 5.02 | -0.99% | 2,504 |
| Aug 12, 2025 | 5.04 | 5.16 | 5.00 | 5.07 | 5.07 | -2.12% | 43,158 |
| Aug 11, 2025 | 5.13 | 5.18 | 5.13 | 5.18 | 5.18 | 1.17% | 6,480 |
| Aug 10, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 1.79% | 7,487 |
| Aug 7, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | -1.37% | 2,608 |
| Aug 6, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.79% | 5,879 |
| Aug 5, 2025 | 5.12 | 5.12 | 5.06 | 5.06 | 5.06 | -0.78% | 6,810 |
| Aug 4, 2025 | 5.00 | 5.14 | 5.00 | 5.10 | 5.10 | -1.35% | 54,865 |
| Aug 3, 2025 | 4.91 | 5.18 | 4.91 | 5.17 | 5.17 | 3.82% | 61,956 |
| Jul 31, 2025 | 4.99 | 4.99 | 4.98 | 4.98 | 4.98 | 0.61% | 6,511 |
| Jul 30, 2025 | 4.86 | 4.98 | 4.86 | 4.95 | 4.95 | -0.40% | 26,104 |
| Jul 29, 2025 | 4.90 | 4.97 | 4.80 | 4.97 | 4.97 | 1.43% | 40,232 |
| Jul 28, 2025 | 4.94 | 4.98 | 4.80 | 4.90 | 4.90 | 2.08% | 176,241 |
| Jul 27, 2025 | 4.98 | 5.00 | 4.80 | 4.80 | 4.80 | - | 100,949 |
| Jul 24, 2025 | 4.80 | 4.86 | 4.75 | 4.80 | 4.80 | - | 101,872 |
| Jul 23, 2025 | 4.81 | 4.84 | 4.79 | 4.80 | 4.80 | - | 37,345 |
| Jul 22, 2025 | 5.01 | 5.04 | 4.80 | 4.80 | 4.80 | -2.04% | 44,324 |
| Jul 21, 2025 | 4.89 | 4.99 | 4.89 | 4.90 | 4.90 | -2.20% | 20,724 |
| Jul 20, 2025 | 5.00 | 5.01 | 4.90 | 5.01 | 5.01 | 1.21% | 18,032 |
| Jul 17, 2025 | 5.08 | 5.08 | 4.85 | 4.95 | 4.95 | -2.75% | 29,263 |