Al Razi Medical Company 9572
TADAWUL · Saudi Arabia · Retail Trade
SAR 24.150.00 (0.00%)
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 24.15 | -7.04% | SAR 24.35 | SAR 25.32 | SAR 23.33 | 10.41K |
| 2026-09-29 | SAR 25.98 | +7.36% | SAR 26.08 | SAR 26.08 | SAR 23.47 | 27.36K |
| 2026-09-28 | SAR 24.20 | -2.97% | SAR 24.38 | SAR 24.38 | SAR 24.10 | 3.69K |
| 2026-09-27 | SAR 24.94 | +1.18% | SAR 24.00 | SAR 24.99 | SAR 24.00 | 14.03K |
| 2026-09-24 | SAR 24.65 | +4.27% | SAR 23.18 | SAR 26.00 | SAR 23.06 | 22.08K |
| 2026-09-22 | SAR 23.64 | -0.34% | SAR 24.00 | SAR 24.00 | SAR 23.64 | 7.56K |
| 2026-09-21 | SAR 23.72 | -1.78% | SAR 24.98 | SAR 26.98 | SAR 23.00 | 29.02K |
| 2026-09-20 | SAR 24.15 | 0.00% | SAR 24.15 | SAR 24.15 | SAR 24.15 | 13 |
| 2026-09-17 | SAR 24.15 | -4.17% | SAR 24.34 | SAR 25.12 | SAR 24.01 | 31.54K |
| 2026-09-16 | SAR 25.20 | 0.00% | SAR 25.20 | SAR 25.20 | SAR 25.20 | 1 |
| 2026-09-15 | SAR 25.20 | -1.10% | SAR 25.20 | SAR 25.20 | SAR 25.20 | 839 |
| 2026-09-14 | SAR 25.48 | 0.00% | SAR 25.48 | SAR 25.48 | SAR 25.48 | 124 |
| 2026-09-13 | SAR 25.48 | +1.51% | SAR 25.70 | SAR 25.74 | SAR 25.12 | 2.90K |
| 2026-09-10 | SAR 25.10 | -3.16% | SAR 22.49 | SAR 25.10 | SAR 22.49 | 5.32K |
| 2026-09-09 | SAR 25.92 | +1.65% | SAR 25.92 | SAR 25.92 | SAR 25.92 | 533 |
| 2026-09-08 | SAR 25.50 | 0.00% | SAR 25.80 | SAR 25.80 | SAR 25.48 | 1.73K |
| 2026-09-07 | SAR 25.50 | -1.92% | SAR 25.30 | SAR 25.50 | SAR 25.30 | 370 |
| 2026-09-06 | SAR 26.00 | 0.00% | SAR 26.98 | SAR 26.98 | SAR 25.00 | 18.76K |
| 2026-09-03 | SAR 26.00 | -2.62% | SAR 26.98 | SAR 26.98 | SAR 25.00 | 18.76K |
| 2026-09-02 | SAR 26.70 | +0.07% | SAR 26.96 | SAR 26.96 | SAR 26.70 | 2.62K |
| 2026-09-01 | SAR 26.68 | -0.45% | SAR 27.08 | SAR 27.08 | SAR 26.50 | 10.56K |
| 2026-08-31 | SAR 26.80 | -1.11% | SAR 26.80 | SAR 26.80 | SAR 26.80 | 517 |
| 2026-08-30 | SAR 27.10 | +1.88% | SAR 26.70 | SAR 28.00 | SAR 26.70 | 15.52K |
| 2026-08-27 | SAR 26.60 | 0.00% | SAR 26.80 | SAR 26.80 | SAR 26.50 | 2.13K |
| 2026-08-26 | SAR 26.60 | -1.48% | SAR 26.80 | SAR 26.80 | SAR 26.50 | 2.13K |
| 2026-08-25 | SAR 27.00 | -1.17% | SAR 26.54 | SAR 27.10 | SAR 26.54 | 8.82K |
| 2026-08-24 | SAR 27.32 | +1.19% | SAR 28.00 | SAR 28.00 | SAR 27.00 | 10.42K |
| 2026-08-23 | SAR 27.00 | -0.15% | SAR 27.00 | SAR 27.30 | SAR 27.00 | 13.16K |
| 2026-08-20 | SAR 27.04 | +2.11% | SAR 26.70 | SAR 27.04 | SAR 26.70 | 1.95K |
| 2026-08-19 | SAR 26.48 | -2.72% | SAR 27.38 | SAR 27.38 | SAR 26.48 | 714 |
| 2026-08-18 | SAR 27.22 | 0.00% | SAR 27.22 | SAR 27.22 | SAR 27.22 | 45 |
| 2026-08-17 | SAR 27.22 | +1.95% | SAR 27.20 | SAR 27.22 | SAR 27.00 | 4.01K |
| 2026-08-16 | SAR 26.70 | 0.00% | SAR 26.70 | SAR 26.70 | SAR 26.70 | 0 |
| 2026-08-13 | SAR 26.70 | -0.82% | SAR 26.80 | SAR 27.00 | SAR 25.84 | 16.15K |
| 2026-08-12 | SAR 26.92 | 0.00% | SAR 26.92 | SAR 26.92 | SAR 26.92 | 100 |
| 2026-08-11 | SAR 26.92 | -0.30% | SAR 26.92 | SAR 26.92 | SAR 26.92 | 779 |
| 2026-08-10 | SAR 27.00 | -1.10% | SAR 26.98 | SAR 27.10 | SAR 26.84 | 7.23K |
| 2026-08-09 | SAR 27.30 | 0.00% | SAR 27.28 | SAR 27.32 | SAR 27.28 | 1.03K |
| 2026-08-06 | SAR 27.30 | -0.73% | SAR 28.00 | SAR 28.00 | SAR 26.60 | 24.40K |
| 2026-08-05 | SAR 27.50 | -1.50% | SAR 28.00 | SAR 28.50 | SAR 27.32 | 16.28K |
| 2026-08-04 | SAR 27.92 | +1.53% | SAR 27.92 | SAR 28.22 | SAR 27.58 | 14.26K |
| 2026-08-03 | SAR 27.50 | -1.01% | SAR 27.50 | SAR 28.20 | SAR 27.50 | 11.50K |
| 2026-08-02 | SAR 27.78 | -0.50% | SAR 28.08 | SAR 28.18 | SAR 27.78 | 4.54K |
| 2026-07-30 | SAR 27.92 | -0.29% | SAR 27.74 | SAR 28.26 | SAR 26.90 | 22.25K |
| 2026-07-29 | SAR 28.00 | +0.72% | SAR 27.68 | SAR 28.24 | SAR 27.48 | 15.71K |
| 2026-07-28 | SAR 27.80 | +1.09% | SAR 27.16 | SAR 28.08 | SAR 27.16 | 16.39K |
| 2026-07-27 | SAR 27.50 | -5.37% | SAR 28.68 | SAR 28.70 | SAR 27.40 | 7.71K |
| 2026-07-26 | SAR 29.06 | -10.86% | SAR 30.00 | SAR 30.00 | SAR 29.06 | 6.90K |
| 2026-07-23 | SAR 32.60 | +9.84% | SAR 30.00 | SAR 32.60 | SAR 29.62 | 3.00K |
| 2026-07-22 | SAR 29.68 | -1.98% | SAR 29.98 | SAR 29.98 | SAR 29.30 | 9.14K |
| 2026-07-21 | SAR 30.28 | -0.13% | SAR 29.52 | SAR 30.50 | SAR 29.04 | 14.05K |
| 2026-07-20 | SAR 30.32 | -2.88% | SAR 31.24 | SAR 31.50 | SAR 29.10 | 5.97K |
| 2026-07-19 | SAR 31.22 | -1.76% | SAR 31.26 | SAR 32.84 | SAR 31.22 | 8.09K |
| 2026-07-16 | SAR 31.78 | +2.65% | SAR 31.00 | SAR 31.88 | SAR 30.30 | 9.86K |
| 2026-07-15 | SAR 30.96 | -0.77% | SAR 31.20 | SAR 31.54 | SAR 30.30 | 5.08K |
| 2026-07-14 | SAR 31.20 | -8.13% | SAR 33.10 | SAR 34.76 | SAR 31.20 | 17.16K |
| 2026-07-13 | SAR 33.96 | +7.81% | SAR 31.78 | SAR 33.96 | SAR 31.78 | 18.86K |
| 2026-07-12 | SAR 31.50 | -1.56% | SAR 32.32 | SAR 33.28 | SAR 31.50 | 21.01K |
| 2026-07-09 | SAR 32.00 | 0.00% | SAR 32.00 | SAR 32.00 | SAR 32.00 | 55 |
| 2026-07-08 | SAR 32.00 | 0.00% | SAR 32.00 | SAR 32.00 | SAR 32.00 | 7 |
| 2026-07-07 | SAR 32.00 | +0.69% | SAR 31.18 | SAR 32.34 | SAR 29.84 | 15.03K |
| 2026-07-06 | SAR 31.78 | -1.06% | SAR 31.18 | SAR 31.78 | SAR 31.18 | 3.03K |
| 2026-07-05 | SAR 32.12 | 0.00% | SAR 31.18 | SAR 33.48 | SAR 30.48 | 15.69K |
| 2026-07-02 | SAR 32.12 | +0.69% | SAR 31.88 | SAR 33.68 | SAR 31.88 | 4.27K |
| 2026-07-01 | SAR 31.90 | 0.00% | SAR 31.26 | SAR 32.12 | SAR 30.92 | 20.16K |
| 2026-06-30 | SAR 31.90 | +10.00% | SAR 29.18 | SAR 31.90 | SAR 28.96 | 39.25K |
| 2026-06-29 | SAR 29.00 | 0.00% | SAR 29.00 | SAR 30.02 | SAR 28.58 | 23.59K |
| 2026-06-28 | SAR 29.00 | -1.36% | SAR 29.00 | SAR 29.00 | SAR 29.00 | 467 |
| 2026-06-25 | SAR 29.40 | +1.45% | SAR 28.72 | SAR 31.22 | SAR 28.50 | 18.54K |
| 2026-06-24 | SAR 28.98 | -0.07% | SAR 29.00 | SAR 29.00 | SAR 28.98 | 3.46K |
| 2026-06-23 | SAR 29.00 | -0.14% | SAR 29.00 | SAR 29.00 | SAR 29.00 | 848 |
| 2026-06-22 | SAR 29.04 | -1.22% | SAR 29.04 | SAR 29.04 | SAR 29.04 | 1.53K |
| 2026-06-21 | SAR 29.40 | +2.65% | SAR 28.70 | SAR 30.00 | SAR 28.16 | 13.16K |
| 2026-06-18 | SAR 28.64 | +0.56% | SAR 28.50 | SAR 30.30 | SAR 28.20 | 23.06K |
| 2026-06-17 | SAR 28.48 | 0.00% | SAR 28.48 | SAR 28.48 | SAR 28.48 | 0 |
| 2026-06-16 | SAR 28.48 | -2.53% | SAR 28.76 | SAR 28.76 | SAR 28.48 | 3.16K |
| 2026-06-15 | SAR 29.22 | +3.18% | SAR 29.50 | SAR 29.50 | SAR 29.22 | 13.77K |
| 2026-06-14 | SAR 28.32 | 0.00% | SAR 28.32 | SAR 28.32 | SAR 28.32 | 100 |
| 2026-06-11 | SAR 28.32 | -2.14% | SAR 29.60 | SAR 29.60 | SAR 28.32 | 2.29K |
| 2026-06-10 | SAR 28.94 | -0.21% | SAR 29.00 | SAR 29.00 | SAR 28.94 | 475 |
| 2026-06-09 | SAR 29.00 | +0.35% | SAR 29.00 | SAR 29.00 | SAR 29.00 | 222 |
| 2026-06-08 | SAR 28.90 | -3.92% | SAR 29.00 | SAR 29.00 | SAR 28.70 | 4.75K |
| 2026-06-07 | SAR 30.08 | +1.69% | SAR 28.70 | SAR 30.78 | SAR 28.52 | 10.59K |
| 2026-06-04 | SAR 29.58 | -2.57% | SAR 29.56 | SAR 29.58 | SAR 29.00 | 3.59K |
| 2026-06-03 | SAR 30.36 | +0.26% | SAR 30.36 | SAR 30.36 | SAR 30.36 | 183 |
| 2026-06-02 | SAR 30.28 | -2.20% | SAR 30.22 | SAR 30.28 | SAR 29.88 | 2.51K |
| 2026-06-01 | SAR 30.96 | +4.24% | SAR 29.98 | SAR 33.96 | SAR 29.84 | 16.16K |
| 2026-05-31 | SAR 29.70 | +2.34% | SAR 29.00 | SAR 29.98 | SAR 29.00 | 7.17K |
| 2026-05-28 | SAR 29.02 | 0.00% | SAR 29.02 | SAR 29.02 | SAR 29.02 | 0 |
| 2026-05-27 | SAR 29.02 | 0.00% | SAR 29.02 | SAR 29.02 | SAR 29.02 | 0 |