Twareat Medical Care Company (TADAWUL:9627)
Saudi Arabia
· Delayed Price · Currency is SAR 11.30
-0.20 (-1.74%)
Mar 9, 2026, 3:10 PM AST
TADAWUL:9627 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -1.74% | 844 |
| Mar 8, 2026 | 11.31 | 11.50 | 11.31 | 11.50 | 11.50 | - | 3,187 |
| Mar 5, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 150 |
| Mar 4, 2026 | 11.10 | 11.50 | 11.10 | 11.50 | 11.50 | -4.17% | 1,488 |
| Mar 3, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Mar 2, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 10 |
| Mar 1, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Feb 26, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 150 |
| Feb 25, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 70 |
| Feb 24, 2026 | 12.10 | 12.10 | 12.00 | 12.00 | 12.00 | -1.32% | 3,255 |
| Feb 23, 2026 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | -1.06% | 600 |
| Feb 19, 2026 | 12.20 | 12.29 | 12.13 | 12.29 | 12.29 | - | 2,010 |
| Feb 18, 2026 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | -0.89% | 418 |
| Feb 17, 2026 | 12.29 | 12.40 | 12.29 | 12.40 | 12.40 | 0.90% | 3,871 |
| Feb 16, 2026 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | - | 500 |
| Feb 15, 2026 | 12.10 | 12.30 | 12.10 | 12.29 | 12.29 | 1.57% | 2,071 |
| Feb 12, 2026 | 12.15 | 12.15 | 12.10 | 12.10 | 12.10 | -3.20% | 1,993 |
| Feb 11, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 153 |
| Feb 10, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Feb 9, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 151 |
| Feb 8, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -0.79% | 905 |
| Feb 5, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | 1,193 |
| Feb 4, 2026 | 12.54 | 12.60 | 12.54 | 12.60 | 12.60 | -2.70% | 6,518 |
| Feb 3, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | -0.38% | 500 |
| Feb 2, 2026 | 12.52 | 13.00 | 12.52 | 13.00 | 13.00 | 0.39% | 2,651 |
| Feb 1, 2026 | 12.97 | 12.97 | 12.95 | 12.95 | 12.95 | - | 1,950 |
| Jan 29, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 0.31% | 875 |
| Jan 28, 2026 | 13.00 | 13.00 | 12.91 | 12.91 | 12.91 | -7.72% | 1,217 |
| Jan 27, 2026 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 8.45% | 1,453 |
| Jan 26, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | 500 |
| Jan 25, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 3.20% | 1,159 |
| Jan 22, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 822 |
| Jan 21, 2026 | 12.00 | 12.50 | 12.00 | 12.50 | 12.50 | 4.17% | 1,895 |
| Jan 20, 2026 | 13.00 | 13.00 | 12.00 | 12.00 | 12.00 | -6.90% | 1,737 |
| Jan 19, 2026 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | -0.39% | 613 |
| Jan 18, 2026 | 11.80 | 12.96 | 11.80 | 12.94 | 12.94 | 3.52% | 2,707 |
| Jan 15, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -1.11% | 488 |
| Jan 14, 2026 | 13.00 | 13.00 | 12.64 | 12.64 | 12.64 | -2.77% | 1,078 |
| Jan 13, 2026 | 12.19 | 13.00 | 12.19 | 13.00 | 13.00 | 3.34% | 2,843 |
| Jan 12, 2026 | 12.00 | 12.58 | 11.60 | 12.58 | 12.58 | 4.83% | 2,748 |
| Jan 11, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 93 |
| Jan 8, 2026 | 11.62 | 12.00 | 11.62 | 12.00 | 12.00 | 1.69% | 1,382 |
| Jan 7, 2026 | 11.70 | 11.80 | 11.70 | 11.80 | 11.80 | 0.85% | 1,100 |
| Jan 6, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | 372 |
| Jan 5, 2026 | 11.90 | 11.90 | 11.70 | 11.70 | 11.70 | -1.68% | 2,444 |
| Jan 4, 2026 | 12.00 | 12.00 | 11.81 | 11.90 | 11.90 | -2.46% | 5,041 |
| Jan 1, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | 1,220 |
| Dec 31, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | 146 |
| Dec 30, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | 302 |
| Dec 29, 2025 | 12.40 | 12.56 | 12.04 | 12.20 | 12.20 | -2.40% | 7,851 |
| Dec 28, 2025 | 12.55 | 12.55 | 12.50 | 12.50 | 12.50 | -4.43% | 2,340 |
| Dec 25, 2025 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 3.73% | 1,018 |
| Dec 24, 2025 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | -2.25% | 1,152 |
| Dec 23, 2025 | 13.00 | 13.00 | 12.90 | 12.90 | 12.90 | -3.01% | 1,975 |
| Dec 22, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | 31 |
| Dec 21, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | 338 |
| Dec 18, 2025 | 13.38 | 13.38 | 13.30 | 13.30 | 13.30 | -0.75% | 2,317 |
| Dec 17, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -0.96% | 700 |
| Dec 16, 2025 | 13.60 | 13.60 | 13.53 | 13.53 | 13.53 | -1.24% | 2,727 |
| Dec 15, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | 356 |
| Dec 14, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | 910 |
| Dec 11, 2025 | 13.71 | 13.71 | 13.70 | 13.70 | 13.70 | -0.07% | 4,238 |
| Dec 10, 2025 | 13.80 | 13.90 | 13.71 | 13.71 | 13.71 | -1.37% | 9,643 |
| Dec 9, 2025 | 14.00 | 14.00 | 13.90 | 13.90 | 13.90 | -0.79% | 3,856 |
| Dec 8, 2025 | 14.00 | 14.02 | 14.00 | 14.01 | 14.01 | -0.64% | 5,166 |
| Dec 7, 2025 | 14.20 | 14.20 | 14.10 | 14.10 | 14.10 | -0.70% | 1,900 |
| 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 |