Basma Adeem Medical company (TADAWUL:9626)
Saudi Arabia
· Delayed Price · Currency is SAR 5.75
0.00 (0.00%)
Apr 29, 2026, 2:53 PM AST
TADAWUL:9626 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.74 | 5.75 | 5.68 | 5.75 | 5.75 | - | 25,517 |
| Apr 28, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | 3 |
| Apr 27, 2026 | 5.63 | 5.75 | 5.63 | 5.75 | 5.75 | 2.13% | 28,237 |
| Apr 26, 2026 | 5.71 | 5.71 | 5.63 | 5.63 | 5.63 | -0.53% | 7,633 |
| Apr 23, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - | 51 |
| Apr 22, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | -4.87% | 684 |
| Apr 21, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | 500 |
| Apr 20, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 6.06% | 1,500 |
| Apr 19, 2026 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - | 46 |
| Apr 16, 2026 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - | 79 |
| Apr 15, 2026 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - | - |
| Apr 14, 2026 | 5.95 | 5.95 | 5.61 | 5.61 | 5.61 | -5.71% | 1,403 |
| Apr 13, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -0.50% | 601 |
| Apr 12, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - | - |
| Apr 9, 2026 | 5.46 | 5.98 | 5.46 | 5.98 | 5.98 | - | 2,090 |
| Apr 8, 2026 | 5.87 | 5.98 | 5.87 | 5.98 | 5.98 | 0.67% | 5,299 |
| Apr 7, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | - | 50 |
| Apr 6, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 9.19% | 2,010 |
| Apr 5, 2026 | 5.70 | 5.98 | 5.44 | 5.44 | 5.44 | -6.85% | 15,339 |
| Apr 2, 2026 | 5.41 | 5.84 | 5.41 | 5.84 | 5.84 | 0.69% | 11,289 |
| Apr 1, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 23 |
| Mar 31, 2026 | 5.73 | 5.80 | 5.73 | 5.80 | 5.80 | 7.21% | 39,994 |
| Mar 30, 2026 | 5.42 | 5.42 | 5.40 | 5.41 | 5.41 | -0.92% | 59,967 |
| Mar 29, 2026 | 5.53 | 5.80 | 5.30 | 5.46 | 5.46 | -1.44% | 76,960 |
| Mar 26, 2026 | 5.52 | 5.54 | 5.52 | 5.54 | 5.54 | -0.36% | 5,764 |
| Mar 25, 2026 | 5.89 | 5.90 | 5.51 | 5.56 | 5.56 | -5.60% | 32,149 |
| Mar 24, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - | 193 |
| Mar 16, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 1.73% | 2,111 |
| Mar 15, 2026 | 5.50 | 5.79 | 5.50 | 5.79 | 5.79 | 0.17% | 2,777 |
| Mar 12, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | -0.34% | 621 |
| Mar 11, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 8.61% | 1,005 |
| Mar 10, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | - | 200 |
| Mar 9, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | - | - |
| 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% | 1,013 |
| 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 |