Mouwasat Medical Services Company (TADAWUL:4002)
Saudi Arabia · Delayed Price · Currency is SAR 71.45
+1.25 (1.78%)
Nov 18, 2025, 3:20 PM AST
TADAWUL:4002 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 70.35 | 71.60 | 69.90 | 71.45 | 71.45 | 1.78% | 486,295 |
| Nov 17, 2025 | 71.00 | 71.55 | 70.00 | 70.20 | 70.20 | -1.54% | 370,539 |
| Nov 16, 2025 | 72.70 | 72.70 | 71.25 | 71.30 | 71.30 | -1.79% | 183,802 |
| Nov 13, 2025 | 72.45 | 72.95 | 72.00 | 72.60 | 72.60 | 0.21% | 340,397 |
| Nov 12, 2025 | 72.00 | 73.05 | 72.00 | 72.45 | 72.45 | 0.35% | 260,162 |
| Nov 11, 2025 | 72.20 | 72.50 | 71.50 | 72.20 | 72.20 | 0.14% | 617,285 |
| Nov 10, 2025 | 73.20 | 73.35 | 72.10 | 72.10 | 72.10 | -1.97% | 440,535 |
| Nov 9, 2025 | 74.25 | 74.25 | 72.85 | 73.55 | 73.55 | -0.68% | 307,429 |
| Nov 6, 2025 | 73.00 | 74.05 | 73.00 | 74.05 | 74.05 | 1.23% | 307,775 |
| Nov 5, 2025 | 73.65 | 74.15 | 72.80 | 73.15 | 73.15 | -0.75% | 364,811 |
| Nov 4, 2025 | 73.80 | 73.90 | 72.80 | 73.70 | 73.70 | -0.27% | 427,720 |
| Nov 3, 2025 | 76.00 | 76.20 | 73.75 | 73.90 | 73.90 | -2.76% | 1,071,305 |
| Nov 2, 2025 | 78.00 | 78.00 | 75.85 | 76.00 | 76.00 | -1.11% | 996,622 |
| Oct 30, 2025 | 75.60 | 77.30 | 75.60 | 76.85 | 76.85 | 1.65% | 846,298 |
| Oct 29, 2025 | 76.45 | 76.75 | 75.30 | 75.60 | 75.60 | -1.11% | 635,134 |
| Oct 28, 2025 | 76.00 | 76.70 | 75.65 | 76.45 | 76.45 | 0.66% | 553,572 |
| Oct 27, 2025 | 76.35 | 76.95 | 75.60 | 75.95 | 75.95 | -0.72% | 483,979 |
| Oct 26, 2025 | 78.25 | 78.50 | 76.40 | 76.50 | 76.50 | -1.92% | 573,919 |
| Oct 23, 2025 | 76.80 | 78.05 | 76.50 | 78.00 | 78.00 | 1.96% | 347,587 |
| Oct 22, 2025 | 77.90 | 78.25 | 76.50 | 76.50 | 76.50 | -1.48% | 565,960 |
| Oct 21, 2025 | 77.60 | 78.20 | 77.00 | 77.65 | 77.65 | -0.32% | 502,489 |
| Oct 20, 2025 | 78.90 | 79.25 | 77.65 | 77.90 | 77.90 | -1.39% | 678,025 |
| Oct 19, 2025 | 78.15 | 79.75 | 78.15 | 79.00 | 79.00 | 1.09% | 587,122 |
| Oct 16, 2025 | 78.00 | 78.50 | 77.55 | 78.15 | 78.15 | 0.06% | 550,903 |
| Oct 15, 2025 | 79.00 | 79.00 | 77.95 | 78.10 | 78.10 | -0.76% | 580,016 |
| Oct 14, 2025 | 76.95 | 78.95 | 76.75 | 78.70 | 78.70 | 2.88% | 1,537,343 |
| Oct 13, 2025 | 75.35 | 77.95 | 75.00 | 76.50 | 76.50 | 2.20% | 2,940,253 |
| Oct 12, 2025 | 74.00 | 74.85 | 73.50 | 74.85 | 74.85 | -0.53% | 531,850 |
| Oct 9, 2025 | 74.90 | 75.25 | 74.15 | 75.25 | 75.25 | 0.20% | 749,125 |
| Oct 8, 2025 | 75.25 | 75.70 | 74.50 | 75.10 | 75.10 | -0.13% | 721,387 |
| Oct 7, 2025 | 74.95 | 75.85 | 74.80 | 75.20 | 75.20 | 0.40% | 1,162,592 |
| Oct 6, 2025 | 74.55 | 75.25 | 74.40 | 74.90 | 74.90 | 0.27% | 750,404 |
| Oct 5, 2025 | 75.30 | 76.10 | 74.25 | 74.70 | 74.70 | -0.40% | 686,368 |
| Oct 2, 2025 | 74.95 | 76.15 | 74.25 | 75.00 | 75.00 | 0.40% | 1,062,637 |
| Oct 1, 2025 | 73.65 | 75.05 | 73.15 | 74.70 | 74.70 | 1.43% | 1,455,087 |
| Sep 30, 2025 | 73.40 | 73.65 | 72.75 | 73.65 | 73.65 | 1.03% | 814,033 |
| Sep 29, 2025 | 72.50 | 73.45 | 72.20 | 72.90 | 72.90 | 0.55% | 1,157,451 |
| Sep 28, 2025 | 72.50 | 73.15 | 72.15 | 72.50 | 72.50 | - | 557,265 |
| Sep 25, 2025 | 73.75 | 74.00 | 71.70 | 72.50 | 72.50 | -1.29% | 1,293,867 |
| Sep 24, 2025 | 72.60 | 74.10 | 71.95 | 73.45 | 73.45 | 2.23% | 1,712,132 |
| Sep 22, 2025 | 72.00 | 72.05 | 71.35 | 71.85 | 71.85 | - | 714,796 |
| Sep 21, 2025 | 72.95 | 72.95 | 71.60 | 71.85 | 71.85 | -1.37% | 803,585 |
| Sep 18, 2025 | 72.55 | 73.15 | 71.80 | 72.85 | 72.85 | 0.41% | 862,297 |
| Sep 17, 2025 | 72.70 | 73.10 | 71.90 | 72.55 | 72.55 | -0.14% | 623,601 |
| Sep 16, 2025 | 72.45 | 72.70 | 72.20 | 72.65 | 72.65 | 0.21% | 257,850 |
| Sep 15, 2025 | 71.80 | 72.70 | 71.10 | 72.50 | 72.50 | 0.90% | 292,572 |
| Sep 14, 2025 | 72.20 | 72.35 | 71.35 | 71.85 | 71.85 | -0.48% | 98,994 |
| Sep 11, 2025 | 72.05 | 72.55 | 71.65 | 72.20 | 72.20 | -0.28% | 162,655 |
| Sep 10, 2025 | 73.40 | 73.40 | 71.95 | 72.40 | 72.40 | -1.70% | 217,528 |
| Sep 9, 2025 | 74.50 | 74.50 | 72.20 | 73.65 | 73.65 | -1.14% | 243,945 |