Twareat Medical Care Company (TADAWUL:9627)
Saudi Arabia
· Delayed Price · Currency is SAR 14.20
-0.02 (-0.14%)
Dec 4, 2025, 1:32 PM AST
TADAWUL:9627 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -0.14% | 701 |
| Dec 3, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | - | 190 |
| Dec 2, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | -1.86% | 620 |
| Dec 1, 2025 | 14.20 | 14.49 | 14.20 | 14.49 | 14.49 | 2.62% | 741 |
| Nov 30, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | - | 150 |
| Nov 27, 2025 | 14.20 | 14.20 | 14.12 | 14.12 | 14.12 | -0.70% | 1,840 |
| Nov 26, 2025 | 14.60 | 14.60 | 14.22 | 14.22 | 14.22 | -5.20% | 3,619 |
| Nov 25, 2025 | 15.50 | 16.50 | 15.00 | 15.00 | 15.00 | -1.83% | 7,082 |
| Nov 24, 2025 | 14.50 | 15.28 | 14.30 | 15.28 | 15.28 | 3.95% | 4,470 |
| Nov 23, 2025 | 16.20 | 16.20 | 14.70 | 14.70 | 14.70 | -5.16% | 9,740 |
| Nov 20, 2025 | 14.76 | 16.20 | 14.20 | 15.50 | 15.50 | 6.90% | 10,712 |
| Nov 19, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 150 |
| Nov 18, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 3.42% | 1,842 |
| Nov 17, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | -0.57% | 350 |
| Nov 16, 2025 | 14.52 | 14.52 | 14.10 | 14.10 | 14.10 | -2.89% | 1,241 |
| Nov 13, 2025 | 14.77 | 14.77 | 14.52 | 14.52 | 14.52 | -1.43% | 1,325 |
| Nov 12, 2025 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 1.59% | 500 |
| Nov 11, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 286 |
| Nov 10, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 31 |
| Nov 9, 2025 | 13.96 | 14.50 | 13.96 | 14.50 | 14.50 | 3.57% | 2,616 |
| Nov 6, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -1.34% | 859 |
| Nov 5, 2025 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | - | 26 |
| Nov 4, 2025 | 14.20 | 14.20 | 14.19 | 14.19 | 14.19 | -5.34% | 1,618 |
| Nov 3, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - | 260 |
| Nov 2, 2025 | 14.81 | 14.99 | 14.81 | 14.99 | 14.99 | 6.69% | 3,037 |
| Oct 30, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | -1.06% | 1,075 |
| Oct 29, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | 324 |
| Oct 28, 2025 | 14.39 | 14.39 | 14.20 | 14.20 | 14.20 | - | 1,506 |
| Oct 27, 2025 | 14.89 | 14.89 | 14.20 | 14.20 | 14.20 | 1.43% | 1,033 |
| Oct 26, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 291 |
| Oct 23, 2025 | 14.90 | 14.90 | 14.00 | 14.00 | 14.00 | 1.45% | 1,825 |
| Oct 22, 2025 | 13.80 | 14.10 | 13.80 | 13.80 | 13.80 | -0.72% | 1,187 |
| Oct 21, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -2.39% | 630 |
| Oct 20, 2025 | 14.71 | 15.70 | 14.24 | 14.24 | 14.24 | -5.07% | 11,078 |
| Oct 19, 2025 | 15.50 | 15.50 | 14.76 | 15.00 | 15.00 | 3.02% | 3,938 |
| Oct 16, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | - | 331 |
| Oct 15, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | -2.93% | 1,119 |
| Oct 14, 2025 | 14.74 | 15.00 | 14.74 | 15.00 | 15.00 | -0.73% | 2,024 |
| Oct 13, 2025 | 15.51 | 15.51 | 15.11 | 15.11 | 15.11 | -6.73% | 4,015 |
| Oct 12, 2025 | 16.74 | 17.00 | 16.00 | 16.20 | 16.20 | -3.23% | 2,657 |
| Oct 9, 2025 | 14.02 | 16.74 | 14.02 | 16.74 | 16.74 | 19.57% | 20,059 |
| Oct 8, 2025 | 14.23 | 14.23 | 14.00 | 14.00 | 14.00 | -1.69% | 5,889 |
| Oct 7, 2025 | 14.32 | 15.74 | 14.24 | 14.24 | 14.24 | 1.64% | 21,780 |
| Oct 6, 2025 | 13.50 | 14.01 | 13.50 | 14.01 | 14.01 | 5.10% | 2,090 |
| Oct 5, 2025 | 13.33 | 13.40 | 13.33 | 13.33 | 13.33 | -1.99% | 3,317 |
| Oct 2, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | 9,232 |
| Oct 1, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 3.03% | 750 |
| Sep 30, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | 470 |
| Sep 29, 2025 | 13.50 | 13.50 | 13.20 | 13.20 | 13.20 | -2.94% | 1,576 |
| Sep 28, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 3.42% | 1,508 |
| Sep 25, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 0.38% | 5,401 |
| Sep 24, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | 146,583 |
| Sep 22, 2025 | 13.00 | 13.10 | 13.00 | 13.10 | 13.10 | -2.96% | 1,934 |
| Sep 21, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | 257 |
| Sep 18, 2025 | 13.51 | 13.51 | 13.50 | 13.50 | 13.50 | -0.07% | 892 |
| Sep 17, 2025 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | 0.07% | 102,239 |
| Sep 16, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 3.37% | 440 |
| Sep 15, 2025 | 13.02 | 13.06 | 13.00 | 13.06 | 13.06 | -2.54% | 4,358 |
| Sep 14, 2025 | 12.80 | 13.58 | 12.80 | 13.40 | 13.40 | 1.36% | 2,447 |
| Sep 11, 2025 | 13.40 | 14.10 | 13.22 | 13.22 | 13.22 | 0.92% | 6,586 |
| Sep 10, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0.77% | 1,285 |
| Sep 9, 2025 | 12.92 | 13.00 | 12.92 | 13.00 | 13.00 | -4.41% | 3,854 |
| Sep 8, 2025 | 13.00 | 13.60 | 13.00 | 13.60 | 13.60 | 4.45% | 1,151 |
| Sep 7, 2025 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | -4.12% | 743 |
| Sep 4, 2025 | 13.76 | 13.76 | 13.48 | 13.58 | 13.58 | 2.11% | 2,930 |
| Sep 3, 2025 | 13.32 | 13.32 | 13.00 | 13.30 | 13.30 | 1.53% | 10,392 |
| Sep 2, 2025 | 13.42 | 13.64 | 13.00 | 13.10 | 13.10 | -6.43% | 14,798 |
| Sep 1, 2025 | 14.50 | 14.99 | 14.00 | 14.00 | 14.00 | -6.67% | 6,014 |
| Aug 31, 2025 | 14.80 | 15.50 | 14.80 | 15.00 | 15.00 | -1.32% | 5,319 |
| Aug 28, 2025 | 16.10 | 16.20 | 15.00 | 15.20 | 15.20 | -6.17% | 6,810 |
| Aug 27, 2025 | 16.67 | 16.67 | 16.02 | 16.20 | 16.20 | -7.32% | 6,385 |
| Aug 26, 2025 | 17.20 | 17.48 | 16.81 | 17.48 | 17.48 | -0.11% | 5,670 |
| Aug 25, 2025 | 17.70 | 17.70 | 17.20 | 17.50 | 17.50 | -2.78% | 3,815 |
| Aug 24, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 1.69% | 1,130 |
| Aug 21, 2025 | 18.30 | 18.30 | 17.70 | 17.70 | 17.70 | -1.12% | 2,825 |
| Aug 20, 2025 | 18.00 | 18.00 | 17.90 | 17.90 | 17.90 | -3.24% | 2,601 |
| Aug 19, 2025 | 17.58 | 18.50 | 17.58 | 18.50 | 18.50 | 5.59% | 4,309 |
| Aug 18, 2025 | 18.00 | 18.00 | 17.52 | 17.52 | 17.52 | -1.74% | 4,068 |
| Aug 17, 2025 | 18.50 | 18.50 | 17.83 | 17.83 | 17.83 | -0.94% | 6,250 |
| Aug 14, 2025 | 16.92 | 18.00 | 16.92 | 18.00 | 18.00 | 7.08% | 3,160 |
| Aug 13, 2025 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | -2.83% | 318 |
| Aug 12, 2025 | 16.61 | 17.30 | 16.61 | 17.30 | 17.30 | 0.35% | 2,596 |
| Aug 11, 2025 | 16.80 | 17.24 | 16.57 | 17.24 | 17.24 | 5.77% | 6,775 |
| Aug 10, 2025 | 16.52 | 16.52 | 16.30 | 16.30 | 16.30 | -1.21% | 1,711 |
| Aug 7, 2025 | 15.85 | 16.50 | 15.85 | 16.50 | 16.50 | 4.43% | 5,531 |
| Aug 6, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -1.25% | 1,241 |
| Aug 5, 2025 | 16.04 | 16.04 | 16.00 | 16.00 | 16.00 | -2.44% | 1,787 |
| Aug 4, 2025 | 16.00 | 16.40 | 16.00 | 16.40 | 16.40 | 2.44% | 3,103 |
| Aug 3, 2025 | 16.00 | 16.08 | 16.00 | 16.01 | 16.01 | -4.13% | 4,343 |
| Jul 31, 2025 | 16.00 | 17.00 | 16.00 | 16.70 | 16.70 | 0.60% | 3,927 |
| Jul 30, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 1.16% | 1,010 |
| Jul 29, 2025 | 16.40 | 16.41 | 16.40 | 16.41 | 16.41 | -2.03% | 3,321 |
| Jul 28, 2025 | 16.21 | 18.00 | 16.21 | 16.75 | 16.75 | -0.36% | 21,649 |
| Jul 27, 2025 | 17.30 | 19.70 | 16.81 | 16.81 | 16.81 | 1.27% | 37,779 |
| Jul 24, 2025 | 15.18 | 16.60 | 15.00 | 16.60 | 16.60 | 9.86% | 23,139 |
| Jul 23, 2025 | 15.20 | 15.30 | 15.10 | 15.11 | 15.11 | -2.33% | 4,364 |
| Jul 22, 2025 | 16.02 | 16.02 | 15.00 | 15.47 | 15.47 | -3.91% | 17,611 |
| Jul 21, 2025 | 16.20 | 16.20 | 16.10 | 16.10 | 16.10 | 1.19% | 1,115 |
| Jul 20, 2025 | 16.50 | 16.50 | 15.91 | 15.91 | 15.91 | -3.63% | 10,148 |
| Jul 17, 2025 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | -1.14% | 1,239 |