Basma Adeem Medical Co. 9626
TADAWUL · Saudi Arabia · Health Services
SAR 6.100.00 (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 6.10 | 0.00% | SAR 6.10 | SAR 6.10 | SAR 6.10 | 0 |
| 2026-09-29 | SAR 6.10 | 0.00% | SAR 6.10 | SAR 6.10 | SAR 6.10 | 79 |
| 2026-09-28 | SAR 6.10 | 0.00% | SAR 6.10 | SAR 6.10 | SAR 6.10 | 26 |
| 2026-09-27 | SAR 6.10 | 0.00% | SAR 6.10 | SAR 6.10 | SAR 6.10 | 3.37K |
| 2026-09-24 | SAR 6.10 | +3.57% | SAR 6.10 | SAR 6.10 | SAR 6.10 | 600 |
| 2026-09-23 | SAR 5.89 | 0.00% | SAR 5.89 | SAR 5.89 | SAR 5.89 | 0 |
| 2026-09-22 | SAR 5.89 | 0.00% | SAR 5.89 | SAR 5.89 | SAR 5.89 | 0 |
| 2026-09-21 | SAR 5.89 | 0.00% | SAR 5.89 | SAR 5.89 | SAR 5.89 | 0 |
| 2026-09-20 | SAR 5.89 | +0.17% | SAR 5.91 | SAR 5.91 | SAR 5.88 | 15.15K |
| 2026-09-17 | SAR 5.88 | 0.00% | SAR 5.88 | SAR 5.88 | SAR 5.88 | 1.07K |
| 2026-09-16 | SAR 5.88 | -4.39% | SAR 6.10 | SAR 6.10 | SAR 5.88 | 20.00K |
| 2026-09-15 | SAR 6.15 | -0.81% | SAR 6.10 | SAR 6.15 | SAR 6.10 | 2.76K |
| 2026-09-14 | SAR 6.20 | -1.59% | SAR 6.21 | SAR 6.21 | SAR 6.20 | 2.55K |
| 2026-09-13 | SAR 6.30 | -4.55% | SAR 6.30 | SAR 6.59 | SAR 6.25 | 53.70K |
| 2026-09-10 | SAR 6.60 | +6.80% | SAR 6.23 | SAR 6.60 | SAR 6.23 | 3.09K |
| 2026-09-09 | SAR 6.18 | -6.36% | SAR 6.13 | SAR 6.18 | SAR 6.13 | 2.00K |
| 2026-09-08 | SAR 6.60 | +3.45% | SAR 6.38 | SAR 6.60 | SAR 6.38 | 50.14K |
| 2026-09-07 | SAR 6.38 | +5.28% | SAR 6.38 | SAR 6.38 | SAR 6.38 | 1.30K |
| 2026-09-06 | SAR 6.06 | 0.00% | SAR 6.06 | SAR 6.06 | SAR 6.06 | 185 |
| 2026-09-03 | SAR 6.06 | 0.00% | SAR 6.06 | SAR 6.06 | SAR 6.06 | 185 |
| 2026-09-02 | SAR 6.06 | 0.00% | SAR 6.06 | SAR 6.06 | SAR 6.06 | 0 |
| 2026-09-01 | SAR 6.06 | 0.00% | SAR 6.06 | SAR 6.06 | SAR 6.06 | 434 |
| 2026-08-31 | SAR 6.06 | +0.17% | SAR 6.06 | SAR 6.06 | SAR 6.06 | 51.40K |
| 2026-08-30 | SAR 6.05 | -1.31% | SAR 6.05 | SAR 6.35 | SAR 6.03 | 11.59K |
| 2026-08-27 | SAR 6.13 | 0.00% | SAR 6.13 | SAR 6.13 | SAR 6.13 | 1.95K |
| 2026-08-26 | SAR 6.13 | -1.92% | SAR 6.13 | SAR 6.13 | SAR 6.13 | 1.95K |
| 2026-08-25 | SAR 6.25 | +0.81% | SAR 6.20 | SAR 6.25 | SAR 6.20 | 1.56K |
| 2026-08-24 | SAR 6.20 | 0.00% | SAR 6.20 | SAR 6.20 | SAR 6.20 | 9 |
| 2026-08-23 | SAR 6.20 | +2.65% | SAR 6.20 | SAR 6.20 | SAR 6.20 | 1.06K |
| 2026-08-20 | SAR 6.04 | 0.00% | SAR 6.04 | SAR 6.04 | SAR 6.04 | 129 |
| 2026-08-19 | SAR 6.04 | 0.00% | SAR 6.04 | SAR 6.04 | SAR 6.04 | 0 |
| 2026-08-18 | SAR 6.04 | 0.00% | SAR 6.04 | SAR 6.04 | SAR 6.04 | 0 |
| 2026-08-17 | SAR 6.04 | -13.71% | SAR 6.20 | SAR 6.34 | SAR 6.03 | 66.81K |
| 2026-08-16 | SAR 7.00 | 0.00% | SAR 7.00 | SAR 7.00 | SAR 7.00 | 0 |
| 2026-08-13 | SAR 7.00 | +2.94% | SAR 6.78 | SAR 7.00 | SAR 6.78 | 33.08K |
| 2026-08-12 | SAR 6.80 | +8.63% | SAR 6.83 | SAR 6.83 | SAR 6.75 | 24.20K |
| 2026-08-11 | SAR 6.26 | 0.00% | SAR 6.26 | SAR 6.26 | SAR 6.26 | 2 |
| 2026-08-10 | SAR 6.26 | 0.00% | SAR 6.26 | SAR 6.26 | SAR 6.26 | 0 |
| 2026-08-09 | SAR 6.26 | -8.75% | SAR 6.27 | SAR 6.27 | SAR 6.26 | 2.25K |
| 2026-08-06 | SAR 6.86 | +3.00% | SAR 6.86 | SAR 6.86 | SAR 6.86 | 2.50K |
| 2026-08-05 | SAR 6.66 | +6.39% | SAR 6.70 | SAR 6.70 | SAR 6.66 | 2.83K |
| 2026-08-04 | SAR 6.26 | +0.48% | SAR 6.26 | SAR 6.26 | SAR 6.26 | 486 |
| 2026-08-03 | SAR 6.23 | -8.38% | SAR 6.23 | SAR 6.23 | SAR 6.23 | 7.47K |
| 2026-08-02 | SAR 6.80 | -1.45% | SAR 6.88 | SAR 6.88 | SAR 6.24 | 6.16K |
| 2026-07-30 | SAR 6.90 | +2.99% | SAR 6.88 | SAR 7.00 | SAR 6.80 | 11.78K |
| 2026-07-29 | SAR 6.70 | +8.06% | SAR 6.21 | SAR 6.70 | SAR 6.21 | 25.99K |
| 2026-07-28 | SAR 6.20 | +2.31% | SAR 6.17 | SAR 6.20 | SAR 6.17 | 52.82K |
| 2026-07-27 | SAR 6.06 | 0.00% | SAR 6.06 | SAR 6.06 | SAR 6.06 | 4 |
| 2026-07-26 | SAR 6.06 | 0.00% | SAR 6.06 | SAR 6.16 | SAR 6.06 | 29.14K |
| 2026-07-23 | SAR 6.06 | 0.00% | SAR 6.06 | SAR 6.06 | SAR 6.06 | 32 |
| 2026-07-22 | SAR 6.06 | -0.98% | SAR 6.06 | SAR 6.06 | SAR 6.06 | 800 |
| 2026-07-21 | SAR 6.12 | 0.00% | SAR 6.12 | SAR 6.12 | SAR 6.12 | 100 |
| 2026-07-20 | SAR 6.12 | 0.00% | SAR 6.12 | SAR 6.12 | SAR 6.12 | 200 |
| 2026-07-19 | SAR 6.12 | +1.83% | SAR 6.15 | SAR 6.15 | SAR 6.12 | 9.42K |
| 2026-07-16 | SAR 6.01 | -1.80% | SAR 6.01 | SAR 6.11 | SAR 6.01 | 9.79K |
| 2026-07-15 | SAR 6.12 | 0.00% | SAR 6.12 | SAR 6.12 | SAR 6.12 | 0 |
| 2026-07-14 | SAR 6.12 | +0.49% | SAR 6.02 | SAR 6.12 | SAR 6.02 | 22.76K |
| 2026-07-13 | SAR 6.09 | 0.00% | SAR 6.09 | SAR 6.09 | SAR 6.09 | 5 |
| 2026-07-12 | SAR 6.09 | 0.00% | SAR 6.09 | SAR 6.09 | SAR 6.09 | 951 |
| 2026-07-09 | SAR 6.09 | +1.50% | SAR 6.00 | SAR 6.09 | SAR 6.00 | 92.63K |
| 2026-07-08 | SAR 6.00 | 0.00% | SAR 6.00 | SAR 6.00 | SAR 6.00 | 28.52K |
| 2026-07-07 | SAR 6.00 | +3.09% | SAR 6.00 | SAR 6.00 | SAR 6.00 | 7.20K |
| 2026-07-06 | SAR 5.82 | -0.51% | SAR 5.82 | SAR 5.82 | SAR 5.82 | 1.03K |
| 2026-07-05 | SAR 5.85 | -5.95% | SAR 5.85 | SAR 5.85 | SAR 5.85 | 1.81K |
| 2026-07-02 | SAR 6.22 | +6.32% | SAR 5.90 | SAR 6.22 | SAR 5.90 | 6.28K |
| 2026-07-01 | SAR 5.85 | -6.40% | SAR 6.00 | SAR 6.00 | SAR 5.85 | 1.23K |
| 2026-06-30 | SAR 6.25 | 0.00% | SAR 6.25 | SAR 6.25 | SAR 6.25 | 104 |
| 2026-06-29 | SAR 6.25 | -0.79% | SAR 5.83 | SAR 6.25 | SAR 5.83 | 9.38K |
| 2026-06-28 | SAR 6.30 | 0.00% | SAR 6.30 | SAR 6.30 | SAR 6.30 | 1.76K |
| 2026-06-25 | SAR 6.30 | +1.61% | SAR 6.30 | SAR 6.30 | SAR 6.30 | 1.11K |
| 2026-06-24 | SAR 6.20 | 0.00% | SAR 6.20 | SAR 6.20 | SAR 6.20 | 0 |
| 2026-06-23 | SAR 6.20 | 0.00% | SAR 6.20 | SAR 6.20 | SAR 6.20 | 0 |
| 2026-06-22 | SAR 6.20 | 0.00% | SAR 6.20 | SAR 6.20 | SAR 6.20 | 1.09K |
| 2026-06-21 | SAR 6.20 | 0.00% | SAR 6.20 | SAR 6.20 | SAR 6.20 | 0 |
| 2026-06-18 | SAR 6.20 | 0.00% | SAR 6.20 | SAR 6.20 | SAR 6.20 | 18.75K |
| 2026-06-17 | SAR 6.20 | 0.00% | SAR 6.20 | SAR 6.20 | SAR 6.20 | 0 |
| 2026-06-16 | SAR 6.20 | +5.44% | SAR 6.20 | SAR 6.20 | SAR 6.20 | 1.12K |
| 2026-06-15 | SAR 5.88 | +0.34% | SAR 5.90 | SAR 5.90 | SAR 5.80 | 59.65K |
| 2026-06-14 | SAR 5.86 | -0.68% | SAR 5.74 | SAR 5.86 | SAR 5.74 | 3.99K |
| 2026-06-11 | SAR 5.90 | 0.00% | SAR 5.90 | SAR 5.90 | SAR 5.90 | 249 |
| 2026-06-10 | SAR 5.90 | -2.80% | SAR 5.90 | SAR 5.90 | SAR 5.90 | 3.63K |
| 2026-06-09 | SAR 6.07 | 0.00% | SAR 6.07 | SAR 6.07 | SAR 6.07 | 0 |
| 2026-06-08 | SAR 6.07 | -0.49% | SAR 6.10 | SAR 6.10 | SAR 6.07 | 16.70K |
| 2026-06-07 | SAR 6.10 | -1.93% | SAR 6.10 | SAR 6.10 | SAR 6.10 | 11.07K |
| 2026-06-04 | SAR 6.22 | -3.72% | SAR 6.01 | SAR 6.22 | SAR 6.01 | 34.06K |
| 2026-06-03 | SAR 6.46 | +9.31% | SAR 5.91 | SAR 6.46 | SAR 5.91 | 4.38K |
| 2026-06-02 | SAR 5.91 | +0.17% | SAR 5.89 | SAR 5.91 | SAR 5.89 | 51.16K |
| 2026-06-01 | SAR 5.90 | +1.72% | SAR 5.90 | SAR 5.91 | SAR 5.53 | 25.61K |
| 2026-05-31 | SAR 5.80 | 0.00% | SAR 5.80 | SAR 5.80 | SAR 5.80 | 1.24K |
| 2026-05-28 | SAR 5.80 | 0.00% | SAR 5.80 | SAR 5.80 | SAR 5.80 | 0 |