Twareat Medical Care Company (TADAWUL:9627)
Saudi Arabia
· Delayed Price · Currency is SAR 14.20
-0.02 (-0.14%)
At close: Dec 4, 2025
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 |