Almujtama Alraida Medical Co. (TADAWUL:9592)
Saudi Arabia
· Delayed Price · Currency is SAR 30.44
+0.94 (3.19%)
At close: Dec 4, 2025
TADAWUL:9592 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 29.86 | 30.64 | 29.86 | 30.44 | 30.44 | 3.19% | 6,780 |
| Dec 3, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | - |
| Dec 2, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | 63 |
| Dec 1, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | 110 |
| Nov 30, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 0.34% | 250 |
| Nov 27, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -2.00% | 1,000 |
| Nov 26, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 2.39% | 700 |
| Nov 25, 2025 | 29.50 | 29.50 | 29.30 | 29.30 | 29.30 | -1.68% | 3,904 |
| Nov 24, 2025 | 29.70 | 29.80 | 29.70 | 29.80 | 29.80 | - | 1,901 |
| Nov 23, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - | 3 |
| Nov 20, 2025 | 29.90 | 29.90 | 29.80 | 29.80 | 29.80 | -0.33% | 1,142 |
| Nov 19, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - | 1,000 |
| Nov 18, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | 0.27% | 1,001 |
| Nov 17, 2025 | 30.26 | 30.26 | 29.82 | 29.82 | 29.82 | -0.67% | 350 |
| Nov 16, 2025 | 30.24 | 30.24 | 30.00 | 30.02 | 30.02 | 1.90% | 4,407 |
| Nov 13, 2025 | 29.50 | 29.50 | 29.46 | 29.46 | 29.46 | -3.41% | 1,028 |
| Nov 12, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - | - |
| Nov 11, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - | 28 |
| Nov 10, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 2.35% | 1,000 |
| Nov 9, 2025 | 30.00 | 30.00 | 29.80 | 29.80 | 29.80 | -4.49% | 400 |
| Nov 6, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 2.97% | 110 |
| Nov 5, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | -1.62% | 100 |
| Nov 4, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | - |
| Nov 3, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | 1 |
| Nov 2, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | - |
| Oct 30, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | 23 |
| Oct 29, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | 56 |
| Oct 28, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | - |
| Oct 27, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | - |
| Oct 26, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | 200 |
| Oct 23, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | 11 |
| Oct 22, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | 1 |
| Oct 21, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | 3,095 |
| Oct 20, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | 10,501 |
| Oct 19, 2025 | 30.00 | 30.80 | 30.00 | 30.80 | 30.80 | 1.65% | 7,414 |
| Oct 16, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - | 139 |
| Oct 15, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | 1.00% | 1,006 |
| Oct 14, 2025 | 30.40 | 30.40 | 30.00 | 30.00 | 30.00 | -1.64% | 1,825 |
| Oct 13, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 0.39% | 150 |
| Oct 12, 2025 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | - | - |
| Oct 9, 2025 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | - | - |
| Oct 8, 2025 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | - | - |
| Oct 7, 2025 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | - | - |
| Oct 6, 2025 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | - | - |
| Oct 5, 2025 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | - | - |
| Oct 2, 2025 | 31.70 | 31.70 | 30.38 | 30.38 | 30.38 | -4.47% | 8,295 |
| Oct 1, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - | - |
| Sep 30, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 2.91% | 168 |
| Sep 29, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | -0.06% | 660 |
| Sep 28, 2025 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | - | 10 |