Al-Razi Medical Company (TADAWUL:9572)
Saudi Arabia
· Delayed Price · Currency is SAR 32.68
+1.34 (4.28%)
At close: Dec 4, 2025
Al-Razi Medical Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | 4.28% | 162 |
| Dec 3, 2025 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | - | 31 |
| Dec 2, 2025 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | - | 3 |
| Dec 1, 2025 | 31.68 | 31.68 | 31.34 | 31.34 | 31.34 | 1.10% | 1,230 |
| Nov 30, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 15 |
| Nov 27, 2025 | 32.26 | 32.26 | 31.00 | 31.00 | 31.00 | -3.97% | 548 |
| Nov 26, 2025 | 32.60 | 32.92 | 31.10 | 32.28 | 32.28 | -2.77% | 4,862 |
| Nov 25, 2025 | 33.00 | 33.24 | 32.98 | 33.20 | 33.20 | -2.35% | 5,200 |
| Nov 24, 2025 | 33.00 | 34.00 | 33.00 | 34.00 | 34.00 | 3.03% | 257 |
| Nov 23, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -3.73% | 905 |
| Nov 20, 2025 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | - | - |
| Nov 19, 2025 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | 2.88% | 107 |
| Nov 18, 2025 | 34.28 | 34.28 | 33.32 | 33.32 | 33.32 | 0.06% | 1,543 |
| Nov 17, 2025 | 33.50 | 33.50 | 33.30 | 33.30 | 33.30 | -7.19% | 1,300 |
| Nov 16, 2025 | 35.88 | 35.88 | 35.88 | 35.88 | 35.88 | -3.13% | 165 |
| Nov 13, 2025 | 37.04 | 37.04 | 37.00 | 37.04 | 37.04 | -5.89% | 4,616 |
| Nov 12, 2025 | 36.96 | 39.36 | 36.96 | 39.36 | 39.36 | 6.67% | 316 |
| Nov 11, 2025 | 36.54 | 36.90 | 36.54 | 36.90 | 36.90 | -2.12% | 1,417 |
| Nov 10, 2025 | 33.00 | 37.70 | 32.52 | 37.70 | 37.70 | 14.24% | 11,978 |
| Nov 9, 2025 | 34.50 | 34.50 | 33.00 | 33.00 | 33.00 | -4.35% | 1,403 |
| Nov 6, 2025 | 33.06 | 34.50 | 33.00 | 34.50 | 34.50 | -0.81% | 5,502 |
| Nov 5, 2025 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | - | - |
| Nov 4, 2025 | 33.00 | 34.78 | 33.00 | 34.78 | 34.78 | 2.29% | 995 |
| Nov 3, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -2.30% | 533 |
| Nov 2, 2025 | 34.80 | 34.80 | 34.74 | 34.80 | 34.80 | - | 1,372 |
| Oct 30, 2025 | 36.40 | 36.40 | 34.80 | 34.80 | 34.80 | -5.69% | 1,853 |
| Oct 29, 2025 | 36.60 | 37.30 | 36.30 | 36.90 | 36.90 | 0.82% | 5,368 |
| Oct 28, 2025 | 37.00 | 37.00 | 36.60 | 36.60 | 36.60 | 2.81% | 1,328 |
| Oct 27, 2025 | 34.34 | 36.00 | 34.34 | 35.60 | 35.60 | 1.71% | 7,271 |
| Oct 26, 2025 | 34.00 | 35.40 | 33.78 | 35.00 | 35.00 | 2.94% | 4,315 |
| Oct 23, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -2.58% | 2,014 |
| Oct 22, 2025 | 34.00 | 35.20 | 34.00 | 34.90 | 34.90 | -0.29% | 3,770 |
| Oct 21, 2025 | 33.82 | 36.30 | 33.82 | 35.00 | 35.00 | 2.64% | 19,496 |
| Oct 20, 2025 | 33.36 | 34.10 | 33.00 | 34.10 | 34.10 | 0.77% | 3,968 |
| Oct 19, 2025 | 33.96 | 33.96 | 33.84 | 33.84 | 33.84 | -3.15% | 1,575 |
| Oct 16, 2025 | 33.90 | 34.96 | 33.66 | 34.94 | 34.94 | 4.36% | 1,263 |
| Oct 15, 2025 | 33.38 | 33.70 | 33.38 | 33.48 | 33.48 | 1.45% | 1,650 |
| Oct 14, 2025 | 32.72 | 33.20 | 30.92 | 33.00 | 33.00 | 0.86% | 9,469 |
| Oct 13, 2025 | 33.00 | 34.48 | 32.72 | 32.72 | 32.72 | -4.55% | 17,734 |
| Oct 12, 2025 | 33.14 | 34.30 | 33.14 | 34.28 | 34.28 | 2.70% | 8,433 |
| Oct 9, 2025 | 33.00 | 33.40 | 32.20 | 33.38 | 33.38 | -2.97% | 13,005 |
| Oct 8, 2025 | 33.84 | 34.40 | 32.96 | 34.40 | 34.40 | 2.87% | 17,033 |
| Oct 7, 2025 | 35.00 | 35.02 | 33.44 | 33.44 | 33.44 | -4.46% | 22,202 |
| Oct 6, 2025 | 36.00 | 36.00 | 35.00 | 35.00 | 35.00 | -6.67% | 7,029 |
| Oct 5, 2025 | 36.00 | 37.50 | 36.00 | 37.50 | 37.50 | 1.41% | 5,040 |
| Oct 2, 2025 | 37.00 | 37.00 | 36.98 | 36.98 | 36.98 | 0.33% | 1,327 |
| Oct 1, 2025 | 36.66 | 36.86 | 36.00 | 36.86 | 36.86 | -1.65% | 10,619 |
| Sep 30, 2025 | 36.66 | 37.48 | 36.66 | 37.48 | 37.48 | 2.35% | 497 |
| Sep 29, 2025 | 37.10 | 37.50 | 36.62 | 36.62 | 36.62 | -1.03% | 1,051 |
| Sep 28, 2025 | 37.50 | 37.50 | 37.00 | 37.00 | 37.00 | -5.13% | 3,893 |