Al-Modawat Specialized Medical Company (TADAWUL:9594)
Saudi Arabia
· Delayed Price · Currency is SAR 5.05
+0.07 (1.41%)
At close: Dec 4, 2025
TADAWUL:9594 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 5.04 | 5.05 | 5.04 | 5.05 | 5.05 | 1.41% | 4,530 |
| Dec 3, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -1.19% | 2,517 |
| Dec 2, 2025 | 4.72 | 5.04 | 4.60 | 5.04 | 5.04 | 7.23% | 15,187 |
| Dec 1, 2025 | 4.70 | 4.97 | 4.70 | 4.70 | 4.70 | -5.81% | 66,024 |
| Nov 30, 2025 | 5.00 | 5.29 | 4.77 | 4.99 | 4.98 | 0.20% | 505,149 |
| Nov 27, 2025 | 4.95 | 4.98 | 4.95 | 4.98 | 4.97 | 2.26% | 4,321 |
| Nov 26, 2025 | 4.96 | 4.96 | 4.85 | 4.87 | 4.86 | -5.80% | 26,932 |
| Nov 25, 2025 | 5.03 | 5.17 | 5.00 | 5.17 | 5.16 | -1.71% | 50,529 |
| Nov 24, 2025 | 5.40 | 5.40 | 4.88 | 5.26 | 5.25 | 1.15% | 44,971 |
| Nov 23, 2025 | 5.47 | 5.47 | 5.20 | 5.20 | 5.19 | -0.38% | 10,510 |
| Nov 20, 2025 | 5.21 | 5.21 | 5.21 | 5.22 | 5.21 | - | 7 |
| Nov 19, 2025 | 5.45 | 5.45 | 5.22 | 5.22 | 5.21 | -1.51% | 6,798 |
| Nov 18, 2025 | 5.35 | 5.35 | 5.29 | 5.30 | 5.29 | -5.02% | 23,593 |
| Nov 17, 2025 | 5.50 | 5.60 | 5.20 | 5.58 | 5.57 | -1.24% | 1,336,295 |
| Nov 16, 2025 | 5.55 | 5.65 | 5.54 | 5.65 | 5.64 | 3.67% | 9,271 |
| Nov 13, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.44 | -2.68% | 755,268 |
| Nov 12, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.59 | 1.27% | 1,454 |
| Nov 11, 2025 | 5.83 | 5.86 | 5.53 | 5.53 | 5.52 | -4.49% | 43,981 |
| Nov 10, 2025 | 5.00 | 5.79 | 5.00 | 5.79 | 5.78 | 11.35% | 145,246 |
| Nov 9, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.19 | 0.78% | 1,321 |
| Nov 6, 2025 | 5.21 | 5.21 | 5.04 | 5.16 | 5.15 | - | 18,451 |
| Nov 5, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.15 | -3.01% | 1,742 |
| Nov 4, 2025 | 5.19 | 5.32 | 5.19 | 5.32 | 5.31 | 3.30% | 4,721 |
| Nov 3, 2025 | 5.26 | 5.26 | 5.15 | 5.15 | 5.14 | -1.34% | 6,987 |
| Nov 2, 2025 | 5.27 | 5.31 | 5.22 | 5.22 | 5.21 | 0.97% | 18,213 |
| Oct 30, 2025 | 5.50 | 5.50 | 5.03 | 5.17 | 5.16 | -2.82% | 43,963 |
| Oct 29, 2025 | 5.30 | 5.49 | 5.30 | 5.32 | 5.30 | -4.49% | 25,027 |
| Oct 28, 2025 | 5.50 | 5.66 | 5.39 | 5.57 | 5.55 | 1.64% | 36,614 |
| Oct 27, 2025 | 5.92 | 5.93 | 5.48 | 5.48 | 5.46 | -0.36% | 318,600 |
| Oct 26, 2025 | 5.57 | 5.63 | 5.47 | 5.50 | 5.48 | -0.60% | 2,214,470 |
| Oct 23, 2025 | 5.48 | 5.56 | 5.47 | 5.53 | 5.51 | 1.21% | 1,244,636 |
| Oct 22, 2025 | 5.30 | 5.47 | 5.30 | 5.47 | 5.45 | 3.88% | 453,887 |
| Oct 21, 2025 | 5.30 | 5.30 | 5.09 | 5.26 | 5.24 | -1.07% | 736,442 |
| Oct 20, 2025 | 5.32 | 5.32 | 5.24 | 5.32 | 5.30 | 0.06% | 15,386 |
| Oct 19, 2025 | 5.46 | 5.48 | 5.32 | 5.32 | 5.30 | -1.85% | 86,432 |
| Oct 16, 2025 | 5.39 | 5.43 | 5.37 | 5.42 | 5.40 | 1.58% | 40,817 |
| Oct 15, 2025 | 5.33 | 5.33 | 5.32 | 5.33 | 5.31 | -0.74% | 11,027 |
| Oct 14, 2025 | 5.57 | 5.57 | 5.37 | 5.37 | 5.35 | -1.10% | 66,719 |
| Oct 13, 2025 | 5.67 | 5.68 | 5.33 | 5.43 | 5.41 | -1.22% | 167,186 |
| Oct 12, 2025 | 5.57 | 5.67 | 5.40 | 5.50 | 5.48 | -4.63% | 109,379 |
| Oct 9, 2025 | 5.40 | 5.77 | 5.27 | 5.77 | 5.74 | 8.14% | 99,809 |
| Oct 8, 2025 | 5.47 | 5.47 | 5.29 | 5.33 | 5.31 | 0.87% | 32,576 |
| Oct 7, 2025 | 5.39 | 5.39 | 5.27 | 5.29 | 5.27 | -1.55% | 45,758 |
| Oct 6, 2025 | 5.47 | 5.77 | 5.37 | 5.37 | 5.35 | 3.61% | 117,359 |
| Oct 5, 2025 | 5.33 | 5.33 | 5.18 | 5.18 | 5.16 | -2.81% | 25,439 |
| Oct 2, 2025 | 5.20 | 5.33 | 5.19 | 5.33 | 5.31 | -0.56% | 41,048 |
| Oct 1, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.34 | 0.56% | 9,056 |
| Sep 30, 2025 | 5.33 | 5.33 | 5.27 | 5.33 | 5.31 | - | 44,492 |
| Sep 29, 2025 | 5.56 | 5.56 | 5.33 | 5.33 | 5.30 | 1.91% | 30,329 |
| Sep 28, 2025 | 5.44 | 5.44 | 5.23 | 5.23 | 5.20 | -3.04% | 16,523 |