Mouwasat Medical Services Company (TADAWUL:4002)
Saudi Arabia · Delayed Price · Currency is SAR 65.85
-2.55 (-3.73%)
At close: Dec 30, 2025
TADAWUL:4002 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 68.20 | 68.20 | 65.50 | 65.85 | 65.85 | -3.73% | 356,479 |
| Dec 29, 2025 | 68.00 | 68.40 | 67.50 | 68.40 | 68.40 | 1.26% | 135,457 |
| Dec 28, 2025 | 68.95 | 68.95 | 67.50 | 67.55 | 67.55 | -1.53% | 95,644 |
| Dec 25, 2025 | 68.30 | 68.80 | 68.05 | 68.60 | 68.60 | 0.37% | 103,865 |
| Dec 24, 2025 | 69.25 | 69.35 | 68.10 | 68.35 | 68.35 | -0.94% | 165,339 |
| Dec 23, 2025 | 69.10 | 69.45 | 68.80 | 69.00 | 69.00 | -0.14% | 239,256 |
| Dec 22, 2025 | 69.15 | 69.35 | 68.80 | 69.10 | 69.10 | 0.07% | 144,337 |
| Dec 21, 2025 | 69.75 | 70.50 | 68.95 | 69.05 | 69.05 | -0.22% | 135,483 |
| Dec 18, 2025 | 68.90 | 69.25 | 68.20 | 69.20 | 69.20 | 0.51% | 284,784 |
| Dec 17, 2025 | 67.90 | 68.85 | 66.95 | 68.85 | 68.85 | 1.32% | 471,558 |
| Dec 16, 2025 | 67.90 | 68.30 | 67.40 | 67.95 | 67.95 | 0.07% | 621,594 |
| Dec 15, 2025 | 68.45 | 68.60 | 67.50 | 67.90 | 67.90 | -0.80% | 274,368 |
| Dec 14, 2025 | 69.00 | 69.30 | 68.35 | 68.45 | 68.45 | -1.65% | 294,119 |
| Dec 11, 2025 | 69.95 | 70.30 | 69.00 | 69.60 | 69.60 | -0.22% | 421,529 |
| Dec 10, 2025 | 69.40 | 70.40 | 69.25 | 69.75 | 69.75 | 0.58% | 221,353 |
| Dec 9, 2025 | 70.80 | 71.00 | 68.65 | 69.35 | 69.35 | -1.63% | 438,647 |
| Dec 8, 2025 | 69.75 | 70.95 | 69.60 | 70.50 | 70.50 | 1.08% | 313,476 |
| Dec 7, 2025 | 69.90 | 70.35 | 69.55 | 69.75 | 69.75 | -0.71% | 197,290 |
| Dec 4, 2025 | 70.50 | 71.15 | 70.15 | 70.25 | 69.25 | - | 316,673 |
| Dec 3, 2025 | 69.10 | 70.25 | 69.00 | 70.25 | 69.25 | 1.66% | 267,578 |
| Dec 2, 2025 | 69.00 | 69.25 | 68.30 | 69.10 | 68.12 | 0.14% | 315,017 |
| Dec 1, 2025 | 68.40 | 69.50 | 68.30 | 69.00 | 68.02 | 1.47% | 495,206 |
| Nov 30, 2025 | 69.80 | 70.05 | 68.00 | 68.00 | 67.03 | -2.02% | 238,264 |
| Nov 27, 2025 | 68.90 | 70.10 | 68.60 | 69.40 | 68.41 | 0.80% | 391,232 |
| Nov 26, 2025 | 69.00 | 69.15 | 68.15 | 68.85 | 67.87 | -0.29% | 310,587 |
| Nov 25, 2025 | 70.35 | 70.70 | 68.90 | 69.05 | 68.07 | -3.22% | 360,544 |
| Nov 24, 2025 | 71.00 | 71.35 | 69.80 | 71.35 | 70.33 | 0.49% | 792,356 |
| Nov 23, 2025 | 71.05 | 71.45 | 70.05 | 71.00 | 69.99 | 0.07% | 259,737 |
| Nov 20, 2025 | 70.70 | 71.10 | 70.50 | 70.95 | 69.94 | 0.35% | 321,346 |
| Nov 19, 2025 | 71.55 | 71.85 | 70.15 | 70.70 | 69.69 | -1.05% | 416,354 |
| Nov 18, 2025 | 70.35 | 71.60 | 69.90 | 71.45 | 70.43 | 1.78% | 486,295 |
| Nov 17, 2025 | 71.00 | 71.55 | 70.00 | 70.20 | 69.20 | -1.54% | 370,539 |
| Nov 16, 2025 | 72.70 | 72.70 | 71.25 | 71.30 | 70.29 | -1.79% | 183,802 |
| Nov 13, 2025 | 72.45 | 72.95 | 72.00 | 72.60 | 71.57 | 0.21% | 340,397 |
| Nov 12, 2025 | 72.00 | 73.05 | 72.00 | 72.45 | 71.42 | 0.35% | 260,162 |
| Nov 11, 2025 | 72.20 | 72.50 | 71.50 | 72.20 | 71.17 | 0.14% | 617,285 |
| Nov 10, 2025 | 73.20 | 73.35 | 72.10 | 72.10 | 71.07 | -1.97% | 440,535 |
| Nov 9, 2025 | 74.25 | 74.25 | 72.85 | 73.55 | 72.50 | -0.68% | 307,429 |
| Nov 6, 2025 | 73.00 | 74.05 | 73.00 | 74.05 | 73.00 | 1.23% | 307,775 |
| Nov 5, 2025 | 73.65 | 74.15 | 72.80 | 73.15 | 72.11 | -0.75% | 364,811 |
| Nov 4, 2025 | 73.80 | 73.90 | 72.80 | 73.70 | 72.65 | -0.27% | 427,720 |
| Nov 3, 2025 | 76.00 | 76.20 | 73.75 | 73.90 | 72.85 | -2.76% | 1,071,305 |
| Nov 2, 2025 | 78.00 | 78.00 | 75.85 | 76.00 | 74.92 | -1.11% | 996,622 |
| Oct 30, 2025 | 75.60 | 77.30 | 75.60 | 76.85 | 75.76 | 1.65% | 846,298 |
| Oct 29, 2025 | 76.45 | 76.75 | 75.30 | 75.60 | 74.52 | -1.11% | 635,134 |
| Oct 28, 2025 | 76.00 | 76.70 | 75.65 | 76.45 | 75.36 | 0.66% | 553,572 |
| Oct 27, 2025 | 76.35 | 76.95 | 75.60 | 75.95 | 74.87 | -0.72% | 483,979 |
| Oct 26, 2025 | 78.25 | 78.50 | 76.40 | 76.50 | 75.41 | -1.92% | 573,919 |
| Oct 23, 2025 | 76.80 | 78.05 | 76.50 | 78.00 | 76.89 | 1.96% | 347,587 |
| Oct 22, 2025 | 77.90 | 78.25 | 76.50 | 76.50 | 75.41 | -1.48% | 565,960 |