AME Company for Medical Supplies 9527
TADAWUL · Saudi Arabia · Distribution Services
SAR 60.00+0.05 (+0.08%)
Market closed· · SAR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SAR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SAR 59.95 | +3.72% | SAR 58.55 | SAR 60.00 | SAR 58.00 | 15.43K |
| 2026-09-29 | SAR 57.80 | -0.69% | SAR 58.80 | SAR 60.00 | SAR 56.95 | 48.99K |
| 2026-09-28 | SAR 58.20 | -2.92% | SAR 59.65 | SAR 61.35 | SAR 57.55 | 55.81K |
| 2026-09-27 | SAR 59.95 | -1.64% | SAR 60.00 | SAR 60.80 | SAR 59.40 | 42.50K |
| 2026-09-24 | SAR 60.95 | -1.14% | SAR 61.00 | SAR 61.00 | SAR 58.00 | 89.65K |
| 2026-09-22 | SAR 61.65 | -1.44% | SAR 63.95 | SAR 63.95 | SAR 61.65 | 15.95K |
| 2026-09-21 | SAR 62.55 | -0.71% | SAR 62.95 | SAR 64.40 | SAR 62.45 | 18.17K |
| 2026-09-20 | SAR 63.00 | -0.63% | SAR 62.95 | SAR 63.50 | SAR 61.15 | 34.37K |
| 2026-09-17 | SAR 63.40 | -3.87% | SAR 67.95 | SAR 67.95 | SAR 63.40 | 27.21K |
| 2026-09-16 | SAR 65.95 | -1.20% | SAR 64.95 | SAR 65.95 | SAR 64.20 | 1.79K |
| 2026-09-15 | SAR 66.75 | +1.29% | SAR 67.80 | SAR 67.80 | SAR 63.75 | 9.21K |
| 2026-09-14 | SAR 65.90 | -3.58% | SAR 67.00 | SAR 67.00 | SAR 65.90 | 4.21K |
| 2026-09-13 | SAR 68.35 | +0.81% | SAR 70.20 | SAR 70.20 | SAR 65.85 | 890 |
| 2026-09-10 | SAR 67.80 | -2.16% | SAR 68.50 | SAR 68.50 | SAR 67.75 | 2.49K |
| 2026-09-09 | SAR 69.30 | +0.36% | SAR 69.30 | SAR 69.30 | SAR 69.30 | 68 |
| 2026-09-08 | SAR 69.05 | -1.64% | SAR 67.35 | SAR 69.05 | SAR 67.30 | 3.22K |
| 2026-09-07 | SAR 70.20 | -0.14% | SAR 70.20 | SAR 70.20 | SAR 70.20 | 66 |
| 2026-09-06 | SAR 70.30 | 0.00% | SAR 68.00 | SAR 70.30 | SAR 68.00 | 6.30K |
| 2026-09-03 | SAR 70.30 | +1.74% | SAR 68.00 | SAR 70.30 | SAR 68.00 | 6.30K |
| 2026-09-02 | SAR 69.10 | -0.58% | SAR 66.10 | SAR 69.15 | SAR 65.20 | 6.09K |
| 2026-09-01 | SAR 69.50 | +3.73% | SAR 67.50 | SAR 69.50 | SAR 65.65 | 16.74K |
| 2026-08-31 | SAR 67.00 | -2.76% | SAR 69.70 | SAR 69.70 | SAR 67.00 | 4.16K |
| 2026-08-30 | SAR 68.90 | -1.57% | SAR 68.20 | SAR 68.90 | SAR 68.20 | 159 |
| 2026-08-27 | SAR 70.00 | 0.00% | SAR 71.45 | SAR 71.45 | SAR 69.20 | 1.15K |
| 2026-08-26 | SAR 70.00 | 0.00% | SAR 71.45 | SAR 71.45 | SAR 69.20 | 1.15K |
| 2026-08-25 | SAR 70.00 | -1.69% | SAR 70.00 | SAR 70.00 | SAR 70.00 | 837 |
| 2026-08-24 | SAR 71.20 | +1.71% | SAR 70.00 | SAR 71.20 | SAR 68.55 | 4.12K |
| 2026-08-23 | SAR 70.00 | 0.00% | SAR 68.00 | SAR 70.00 | SAR 68.00 | 2.63K |
| 2026-08-20 | SAR 70.00 | +0.43% | SAR 69.15 | SAR 70.00 | SAR 69.15 | 1.79K |
| 2026-08-19 | SAR 69.70 | -0.43% | SAR 68.30 | SAR 69.80 | SAR 67.35 | 2.76K |
| 2026-08-18 | SAR 70.00 | -0.07% | SAR 68.60 | SAR 70.00 | SAR 67.05 | 4.29K |
| 2026-08-17 | SAR 70.05 | +0.07% | SAR 70.00 | SAR 70.05 | SAR 69.00 | 3.22K |
| 2026-08-16 | SAR 70.00 | 0.00% | SAR 70.00 | SAR 70.00 | SAR 70.00 | 0 |
| 2026-08-13 | SAR 70.00 | 0.00% | SAR 70.00 | SAR 70.00 | SAR 70.00 | 33 |
| 2026-08-12 | SAR 70.00 | -1.20% | SAR 70.00 | SAR 70.00 | SAR 68.50 | 6.91K |
| 2026-08-11 | SAR 70.85 | +3.51% | SAR 68.50 | SAR 71.00 | SAR 68.50 | 4.90K |
| 2026-08-10 | SAR 68.45 | -6.23% | SAR 69.20 | SAR 71.00 | SAR 68.45 | 7.03K |
| 2026-08-09 | SAR 73.00 | +2.38% | SAR 71.00 | SAR 73.00 | SAR 71.00 | 1.75K |
| 2026-08-06 | SAR 71.30 | -4.55% | SAR 71.60 | SAR 73.55 | SAR 71.30 | 3.80K |
| 2026-08-05 | SAR 74.70 | -0.99% | SAR 73.00 | SAR 74.90 | SAR 70.00 | 3.90K |
| 2026-08-04 | SAR 75.45 | -0.79% | SAR 73.65 | SAR 75.45 | SAR 72.60 | 2.30K |
| 2026-08-03 | SAR 76.05 | -0.91% | SAR 70.10 | SAR 76.25 | SAR 70.10 | 5.49K |
| 2026-08-02 | SAR 76.75 | +8.25% | SAR 70.60 | SAR 76.80 | SAR 70.60 | 7.83K |
| 2026-07-30 | SAR 70.90 | 0.00% | SAR 70.05 | SAR 70.90 | SAR 68.55 | 1.29K |
| 2026-07-29 | SAR 70.90 | +0.57% | SAR 70.80 | SAR 70.90 | SAR 70.50 | 5.31K |
| 2026-07-28 | SAR 70.50 | -0.14% | SAR 69.95 | SAR 70.50 | SAR 68.00 | 1.17K |
| 2026-07-27 | SAR 70.60 | -0.28% | SAR 70.90 | SAR 70.90 | SAR 70.00 | 2.58K |
| 2026-07-26 | SAR 70.80 | -0.07% | SAR 70.80 | SAR 70.80 | SAR 70.00 | 369 |
| 2026-07-23 | SAR 70.85 | +0.14% | SAR 70.10 | SAR 70.85 | SAR 70.00 | 1.76K |
| 2026-07-22 | SAR 70.75 | 0.00% | SAR 70.75 | SAR 70.75 | SAR 70.75 | 0 |
| 2026-07-21 | SAR 70.75 | -0.07% | SAR 70.75 | SAR 70.75 | SAR 70.75 | 205 |
| 2026-07-20 | SAR 70.80 | -0.14% | SAR 70.80 | SAR 70.80 | SAR 70.80 | 240 |
| 2026-07-19 | SAR 70.90 | -0.14% | SAR 71.00 | SAR 71.00 | SAR 70.90 | 1.40K |
| 2026-07-16 | SAR 71.00 | -1.39% | SAR 71.00 | SAR 71.30 | SAR 70.00 | 7.62K |
| 2026-07-15 | SAR 72.00 | -1.37% | SAR 72.00 | SAR 72.00 | SAR 72.00 | 127 |
| 2026-07-14 | SAR 73.00 | -0.14% | SAR 73.15 | SAR 73.45 | SAR 73.00 | 1.46K |
| 2026-07-13 | SAR 73.10 | +2.74% | SAR 73.10 | SAR 73.10 | SAR 73.10 | 83 |
| 2026-07-12 | SAR 71.15 | -2.53% | SAR 71.20 | SAR 71.30 | SAR 71.00 | 3.55K |
| 2026-07-09 | SAR 73.00 | -0.68% | SAR 73.00 | SAR 73.00 | SAR 73.00 | 40 |
| 2026-07-08 | SAR 73.50 | -1.41% | SAR 72.00 | SAR 73.50 | SAR 72.00 | 647 |
| 2026-07-07 | SAR 74.55 | +4.41% | SAR 73.50 | SAR 74.55 | SAR 73.50 | 1.83K |
| 2026-07-06 | SAR 71.40 | -2.19% | SAR 71.55 | SAR 72.90 | SAR 71.40 | 1.56K |
| 2026-07-05 | SAR 73.00 | 0.00% | SAR 73.00 | SAR 73.80 | SAR 73.00 | 2.15K |
| 2026-07-02 | SAR 73.00 | +1.39% | SAR 73.00 | SAR 73.00 | SAR 73.00 | 72 |
| 2026-07-01 | SAR 72.00 | -0.69% | SAR 72.95 | SAR 73.00 | SAR 72.00 | 1.23K |
| 2026-06-30 | SAR 72.50 | -2.16% | SAR 75.55 | SAR 75.55 | SAR 71.80 | 1.88K |
| 2026-06-29 | SAR 74.10 | +0.07% | SAR 75.35 | SAR 75.35 | SAR 74.10 | 2.82K |
| 2026-06-28 | SAR 74.05 | -0.27% | SAR 74.00 | SAR 75.00 | SAR 73.65 | 2.22K |
| 2026-06-25 | SAR 74.25 | -1.00% | SAR 73.75 | SAR 74.25 | SAR 73.75 | 1.64K |
| 2026-06-24 | SAR 75.00 | +0.13% | SAR 75.00 | SAR 77.00 | SAR 75.00 | 3.42K |
| 2026-06-23 | SAR 74.90 | +0.67% | SAR 73.50 | SAR 74.90 | SAR 71.75 | 5.91K |
| 2026-06-22 | SAR 74.40 | +0.68% | SAR 73.25 | SAR 74.40 | SAR 73.25 | 1.30K |
| 2026-06-21 | SAR 73.90 | +1.23% | SAR 73.90 | SAR 73.90 | SAR 73.90 | 161 |
| 2026-06-18 | SAR 73.00 | -2.67% | SAR 73.00 | SAR 73.00 | SAR 73.00 | 287 |
| 2026-06-17 | SAR 75.00 | +1.35% | SAR 73.90 | SAR 75.00 | SAR 73.90 | 209 |
| 2026-06-16 | SAR 74.00 | +1.37% | SAR 74.70 | SAR 74.70 | SAR 74.00 | 3.65K |
| 2026-06-15 | SAR 73.00 | -1.35% | SAR 74.00 | SAR 74.00 | SAR 72.85 | 2.44K |
| 2026-06-14 | SAR 74.00 | +1.37% | SAR 74.95 | SAR 74.95 | SAR 73.00 | 547 |
| 2026-06-11 | SAR 73.00 | -2.28% | SAR 74.00 | SAR 74.00 | SAR 72.50 | 1.22K |
| 2026-06-10 | SAR 74.70 | +0.95% | SAR 74.00 | SAR 74.70 | SAR 74.00 | 955 |
| 2026-06-09 | SAR 74.00 | +0.14% | SAR 74.15 | SAR 74.15 | SAR 74.00 | 676 |
| 2026-06-08 | SAR 73.90 | 0.00% | SAR 73.90 | SAR 73.90 | SAR 73.90 | 25 |
| 2026-06-07 | SAR 73.90 | +4.23% | SAR 71.55 | SAR 73.90 | SAR 71.55 | 125 |
| 2026-06-04 | SAR 70.90 | -5.09% | SAR 74.00 | SAR 74.95 | SAR 70.90 | 3.64K |
| 2026-06-03 | SAR 74.70 | -0.40% | SAR 74.65 | SAR 74.70 | SAR 74.65 | 951 |
| 2026-06-02 | SAR 75.00 | +0.33% | SAR 75.70 | SAR 75.70 | SAR 73.45 | 2.33K |
| 2026-06-01 | SAR 74.75 | -4.17% | SAR 77.95 | SAR 77.95 | SAR 74.75 | 28.66K |
| 2026-05-31 | SAR 78.00 | +0.13% | SAR 76.95 | SAR 78.00 | SAR 76.10 | 2.22K |
| 2026-05-28 | SAR 77.90 | 0.00% | SAR 77.90 | SAR 77.90 | SAR 77.90 | 0 |
| 2026-05-27 | SAR 77.90 | 0.00% | SAR 77.90 | SAR 77.90 | SAR 77.90 | 0 |