Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Saudi - Delayed Quote SAR

Al-Modawat Specialized Medical (9594.SR)

Compare
15.54
-0.96
(-5.82%)
As of 12:15:53 PM GMT+3. Market Open.
Currency in SAR
Download
Date Open High Low Close Adj Close Volume
Mar 12, 202516.0016.5015.5215.5415.544,197
Mar 11, 202516.5016.5016.4816.5016.5025,274
Mar 10, 202518.0018.0018.0018.0018.00-
Mar 9, 202518.0018.0018.0018.0018.00115
Mar 6, 202518.0018.0018.0018.0018.00-
Mar 5, 202516.2418.0016.2418.0018.0010,139
Mar 4, 202515.8016.4415.8016.4416.441,784
Mar 3, 202516.3616.3616.3616.3616.3610
Mar 2, 202516.3616.3616.3616.3616.362
Feb 27, 202515.9016.3615.8016.3616.368,372
Feb 26, 202516.2016.2016.2016.2016.20337
Feb 25, 202515.9616.0015.9015.9015.9016,916
Feb 24, 202516.3016.3016.3016.3016.304
Feb 20, 202516.3016.3016.3016.3016.3018
Feb 19, 202516.3216.3216.3216.3216.32-
Feb 18, 202515.8216.3215.8016.3216.3211,284
Feb 17, 202515.9016.3415.9016.3416.342,134
Feb 16, 202516.6016.6016.6016.6016.6013
Feb 13, 202516.6016.6016.6016.6016.6062
Feb 12, 202516.6016.6016.6016.6016.60155
Feb 11, 202516.0016.0016.0016.0016.00309
Feb 10, 202516.0016.1016.0016.0016.0026,348
Feb 9, 202516.0016.6815.6216.6216.6220,582
Feb 6, 202516.0016.4815.9816.4816.483,982
Feb 5, 202516.0016.3815.3016.3816.382,765
Feb 4, 202516.5616.5616.5616.5616.5622
Feb 3, 202516.5616.5616.5616.5616.56161
Feb 2, 202516.0216.0216.0216.0216.021,263
Jan 30, 202516.2016.2016.0016.0016.001,526
Jan 29, 202516.2016.2016.2016.2016.201,200
Jan 28, 202516.3016.3016.3016.3016.30826
Jan 27, 202516.6816.7016.2016.2016.204,997
Jan 26, 202516.5016.5016.3016.3016.301,835
Jan 23, 202516.8016.8016.8016.8016.80150
Jan 22, 202516.0216.0216.0016.0016.00826
Jan 21, 202516.0816.0816.0816.0816.08381
Jan 20, 202516.0216.4816.0216.4816.482,416
Jan 19, 202516.5016.5016.0216.4816.482,178
Jan 16, 202516.6016.7416.4816.5016.5098,559
Jan 15, 202516.0016.5215.2816.5216.5251,241
Jan 14, 202516.0016.0815.8616.0016.0014,735
Jan 13, 202516.0016.0015.7016.0016.0012,265
Jan 12, 202516.3016.8616.0616.6016.602,163
Jan 9, 202516.2016.2016.2016.2016.20-
Jan 8, 202516.0016.2016.0016.2016.205,048
Jan 7, 202516.2016.2016.2016.2016.201,556
Jan 6, 202516.0016.2016.0016.2016.203,471
Jan 5, 202515.5016.3815.5016.0016.0024,786
Jan 2, 202517.0017.0016.0016.0016.0043,259
Jan 1, 202517.1217.4017.1217.4017.40817
Dec 31, 202417.0017.6816.8217.0017.004,418
Dec 30, 202417.0017.0017.0017.0017.00237
Dec 29, 202417.0017.6616.6616.6616.66119,498
Dec 26, 202417.0017.2816.7016.7016.70114,173
Dec 25, 202417.5017.5016.0017.1617.1692,658
Dec 24, 202417.0017.0016.5016.9816.9858,552
Dec 23, 202416.4016.5016.4016.4816.4828,675
Dec 22, 202415.7016.8015.7016.5016.507,782
Dec 19, 202415.0216.2015.0216.0016.007,865
Dec 18, 202415.1815.9615.0215.8415.8445,024
Dec 17, 202414.6615.2814.6615.1015.107,565
Dec 16, 202415.2015.2015.2015.2015.201,142
Dec 15, 202415.3015.3015.3015.3015.3027
Dec 12, 202415.3815.3815.3015.3015.308,363
Dec 11, 202415.1015.3015.1015.2615.2614,325
Dec 10, 202414.4615.3614.2015.3615.3629,329
Dec 9, 202414.3814.4414.3814.4414.444,452
Dec 8, 202414.0214.4013.9414.0214.0213,123
Dec 5, 202414.1014.2214.0614.1014.103,679
Dec 4, 202414.3014.3014.1014.1014.103,134
Dec 3, 202414.3614.4014.0214.3814.3816,031
Dec 2, 202414.7814.8414.4814.4814.481,369
Dec 1, 202414.5014.5014.5014.5014.502,574
Nov 28, 202414.2414.8414.2014.8414.849,829
Nov 27, 202414.9615.0014.5014.9414.947,910
Nov 26, 202414.2015.0014.0015.0015.0022,945
Nov 25, 202414.6814.8814.3214.8814.8815,661
Nov 24, 202414.2814.2814.2014.2014.201,881
Nov 21, 202413.9014.7813.9014.2614.2619,479
Nov 20, 202414.9814.9814.0214.1014.1036,478
Nov 19, 202414.9414.9414.6014.9014.905,073
Nov 18, 202414.2615.0014.2414.9014.906,535
Nov 17, 202414.8814.8814.8814.8814.88-
Nov 14, 202414.8814.8814.8814.8814.88107
Nov 13, 202414.8614.8814.8614.8814.881,196
Nov 12, 202414.9014.9614.3814.4014.404,397
Nov 11, 202414.9414.9414.2014.9214.9213,032
Nov 10, 202414.1214.8014.1014.7614.7611,253
Nov 7, 202414.9815.0014.0414.9614.9612,592
Nov 6, 202414.6015.2614.6015.2615.264,889
Nov 5, 202413.7014.6413.7014.6414.644,380
Nov 4, 202414.1014.6414.1014.6414.6414,539
Nov 3, 2024 0.14 Dividend
Nov 3, 202414.1014.1014.0014.0814.082,158
Oct 31, 202414.0814.1014.0814.1013.961,414
Oct 30, 202414.0214.0214.0214.0213.881,635
Oct 29, 202414.0014.0014.0014.0013.86268
Oct 28, 202414.2814.3014.2814.3014.162,389
Oct 27, 202414.0214.2813.9214.2814.144,781
Oct 24, 202414.3814.3813.5214.3814.247,104
Oct 23, 202414.3414.4614.0014.0013.861,483
Oct 22, 202414.0014.3813.8013.8013.663,384
Oct 21, 202414.0614.0613.6214.0613.9217,551
Oct 20, 202413.6413.6413.6013.6013.467,875
Oct 17, 202413.9614.0813.6213.8813.745,021
Oct 16, 202413.6613.6613.5213.6613.524,362
Oct 15, 202413.5213.6013.5213.6013.461,498
Oct 14, 202414.0414.0413.4013.5013.3726,486
Oct 13, 202414.0014.0013.8013.8613.7218,528
Oct 10, 202414.1014.3014.0014.2014.065,033
Oct 9, 202414.6014.6013.8413.8413.70121,897
Oct 8, 202415.7015.7015.1015.4815.332,123
Oct 7, 202415.7015.7015.1015.4815.332,123
Oct 6, 202415.0015.6014.9015.3815.236,902
Oct 3, 202415.3215.7415.3215.7415.581,846
Oct 2, 202414.4014.4014.4014.4014.26-
Oct 1, 202414.4615.0014.4014.4014.2611,375
Sep 30, 202414.1014.6214.1014.6214.474,781
Sep 29, 202415.1015.5813.9014.2014.0674,558
Sep 26, 202415.1015.1014.5014.8014.6591,844
Sep 25, 202415.2015.2014.9215.0014.8539,308
Sep 24, 202415.2215.4015.0015.4015.2519,203
Sep 22, 202415.4016.0015.0015.3015.1590,850
Sep 19, 202415.3216.0615.3215.4015.2514,279
Sep 18, 202415.3015.9615.1015.3015.1536,012
Sep 17, 202414.9816.0614.9816.0015.84112,895
Sep 16, 202413.1415.9013.1414.5614.42136,774
Sep 15, 202413.0413.1012.9613.1012.9727,750
Sep 12, 202413.0613.0612.9013.0612.9318,756
Sep 11, 202412.6413.1012.6213.0212.8918,769
Sep 10, 202412.2013.0012.0213.0012.8765,169
Sep 9, 202412.6413.0012.0612.7012.5738,298
Sep 8, 202412.6013.0812.6013.0812.9519,274
Sep 5, 202413.0013.1212.6013.1212.9913,488
Sep 4, 202412.9813.2012.9813.2013.0712,419
Sep 3, 202413.2013.3612.7213.2413.1120,991
Sep 2, 202413.2613.7613.0013.2013.0750,663
Sep 1, 202415.0215.0213.0013.0012.87171,519
Aug 29, 202415.5416.1015.5416.1015.94917
Aug 28, 202415.6016.2815.5415.5415.392,840
Aug 27, 202416.1816.1815.5816.1816.021,936
Aug 26, 202416.0016.0016.0016.0015.8470
Aug 25, 202415.7616.2015.4616.0015.8410,088
Aug 22, 202415.0016.4415.0016.3416.18134,853
Aug 21, 202414.7815.0014.6015.0014.858,793
Aug 20, 202414.6014.9014.2014.2014.0616,967
Aug 19, 202414.6015.0014.5014.8014.658,960
Aug 18, 202414.0015.0014.0014.9814.8339,122
Aug 15, 202415.2015.2014.0014.0013.8657,809
Aug 14, 202415.5015.7414.4414.4414.3033,237
Aug 13, 202414.9016.0014.2414.2414.106,119
Aug 12, 202415.8816.3815.0015.0014.8520,834
Aug 11, 202415.9815.9815.0415.9015.742,069
Aug 8, 202415.8815.8815.0015.8615.7042,218
Aug 7, 202415.9815.9815.8815.8815.721,335
Aug 6, 202415.9615.9615.3015.9215.761,531
Aug 5, 202416.3816.3814.9214.9214.772,267
Aug 4, 202416.4216.4215.1416.0015.842,867
Aug 1, 202416.4016.4015.7815.8015.6412,424
Jul 31, 202416.0016.4015.5415.7815.6210,649
Jul 30, 202416.3216.5016.2016.5016.345,582
Jul 29, 202416.5016.7416.5016.7416.572,760
Jul 28, 202416.7016.8416.7016.8016.632,581
Jul 25, 202416.5017.0016.0016.8416.6728,247
Jul 24, 202416.0016.8016.0016.7816.6148,957
Jul 23, 202416.2016.2016.0016.0015.8411,174
Jul 22, 202414.2216.2614.2216.1616.0030,938
Jul 21, 202414.2814.9014.0014.9014.7537,830
Jul 18, 202414.7014.9014.3014.9014.758,798
Jul 17, 202415.3415.5014.9014.9014.7541,878
Jul 16, 202414.5015.5014.5015.4015.2535,499
Jul 15, 202414.4015.4414.2014.4814.3413,611
Jul 14, 202414.0014.7813.9814.7814.6313,817
Jul 11, 202414.0014.4013.6014.3014.1615,866
Jul 10, 202413.9813.9813.5213.6813.5422,994
Jul 9, 202414.2214.3013.9413.9613.8216,089
Jul 8, 202414.7815.4814.0014.0013.8643,095
Jul 7, 202414.7814.7814.7814.7814.631,008
Jul 4, 202415.0015.0014.4614.8014.6523,755
Jul 3, 202415.2615.2614.5415.2415.0910,758
Jul 2, 202415.3015.3014.8214.8214.679,350
Jul 1, 202415.3015.3015.0815.3015.1516,989
Jun 30, 202414.9814.9814.9814.9814.83-
Jun 27, 202414.5415.4614.5414.9814.8315,898
Jun 26, 202414.4614.5814.4214.4214.2810,932
Jun 25, 202414.2214.5413.8414.5214.3817,076
Jun 24, 202414.3414.6814.2614.2814.1417,924
Jun 23, 202414.7015.1614.3214.6214.4763,565
Jun 13, 202414.6415.1014.6215.0814.937,889
Jun 12, 202414.7015.3014.3215.0014.8533,744
Jun 11, 202415.8215.8215.0015.0014.8515,424
Jun 10, 2024 7.00 Dividend
Jun 10, 202415.5216.9815.1815.4815.3327,927
Jun 10, 2024 10:1 Stock Splits
Jun 9, 202414.8415.7614.5015.748.6576,380
Jun 6, 202414.6015.0014.5014.608.0337,100
Jun 5, 202415.1215.1214.3214.808.1438,320
Jun 4, 202416.0016.6815.1215.128.3154,180
Jun 3, 202415.3016.2015.0215.928.7527,350
Jun 2, 202416.2816.2816.2816.288.95-
May 30, 202415.3016.4014.8016.288.9595,410
May 29, 202416.2016.4015.3015.408.47128,780
May 28, 202415.1216.6014.5016.609.13156,240
May 27, 202414.4015.5013.6015.088.29161,760
May 26, 202413.8014.4013.8014.207.8112,990
May 23, 202413.1014.1213.1014.007.7097,890
May 22, 202413.5013.5012.8013.107.2045,190
May 21, 202413.5013.6213.3013.407.3757,340
May 20, 202413.3414.0013.3013.507.4275,990
May 19, 202413.3013.3013.3013.307.31-
May 16, 202413.2813.3013.0013.307.3115,600
May 15, 202413.2613.3013.0213.247.2816,120
May 14, 202413.5413.5413.2613.267.2924,240
May 13, 202413.7413.7413.5413.547.445,680
May 12, 202413.3013.9013.3013.907.6459,010
May 9, 202413.5213.8413.3013.307.3144,430
May 8, 202413.5013.9013.4613.547.4457,920
May 7, 202413.5013.8013.2213.767.5630,080
May 6, 202414.3014.5013.4013.407.37195,910
May 5, 202414.1014.1014.0014.087.7435,320
May 2, 202414.4014.4014.0014.367.8915,900
May 1, 202414.0214.2014.0014.207.8150,610
Apr 30, 202414.0014.7013.9614.407.9249,450
Apr 29, 202414.3814.3814.0014.007.7076,050
Apr 28, 202414.4014.4014.4014.407.92-
Apr 25, 202414.4214.5014.3814.407.9287,660
Apr 24, 202414.9014.9014.4214.427.9388,350
Apr 23, 202414.9014.9014.6414.908.19153,500
Apr 22, 202415.1015.1214.8414.888.1820,190
Apr 21, 202414.5015.4614.3015.028.26118,130
Apr 18, 202415.1015.1014.3414.427.9352,330
Apr 17, 202414.2215.2014.1015.148.32101,160
Apr 16, 202414.0014.6013.3214.167.78322,210
Apr 15, 202414.2814.3813.7013.987.69180,500
Apr 14, 202413.2613.2613.2613.267.29-
Apr 4, 202411.9013.9811.8813.267.29220,610
Apr 3, 202411.6012.4811.3012.106.65931,850
Apr 2, 202411.6011.8611.1211.586.37375,210
Apr 1, 202412.0012.8011.3011.466.301,152,700
Mar 31, 202410.5011.0810.5011.006.0543,320
Mar 28, 202410.6010.6010.6010.605.831,150
Mar 27, 202410.6010.6010.3010.605.837,680
Mar 26, 202410.4010.5010.4010.505.7720,020
Mar 25, 202410.4410.4410.4410.445.741,350
Mar 24, 202410.4410.4410.4410.445.742,260
Mar 21, 202410.3410.4610.2210.465.7517,850
Mar 20, 202410.4410.5010.1810.345.689,670
Mar 19, 202410.3810.3810.2010.225.6225,880
Mar 18, 202410.7010.7010.1610.385.7137,890
Mar 17, 202410.5010.6010.5010.605.831,350
Mar 14, 202410.5010.7010.5010.505.7712,540
Mar 13, 202410.3410.4010.0810.385.7141,140
Mar 12, 202410.5410.5410.0010.405.7222,390

Related Tickers

9546.SR Naba Al Saha Medical Services Company
82.00
+3.54%
 
4009.SR Middle East Healthcare Company
71.00
+2.16%
 
4005.SR National Medical Care Company
168.80
+1.20%
 
4007.SR Al Hammadi Holding Company
40.40
+1.64%
 
4004.SR Dallah Healthcare Company
129.20
-2.12%
 
4018.SR Almoosa Health Company
152.00
+1.33%
 
4002.SR Mouwasat Medical Services Company
76.10
+0.26%
 
4017.SR Dr. Soliman Abdel Kader Fakeeh
52.80
-0.19%
 
4013.SR Dr. Sulaiman Al Habib Medical Services Group Company
269.80
+2.35%