Mouwasat Medical Services Company (TADAWUL:4002)
Saudi Arabia · Delayed Price · Currency is SAR 59.10
-1.10 (-1.83%)
At close: Mar 3, 2026
TADAWUL:4002 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 60.00 | 60.70 | 58.65 | 59.10 | 59.10 | -1.83% | 605,522 |
| Mar 2, 2026 | 62.05 | 62.75 | 60.00 | 60.20 | 60.20 | -2.98% | 461,362 |
| Mar 1, 2026 | 60.20 | 62.80 | 60.20 | 62.05 | 62.05 | -2.51% | 251,659 |
| Feb 26, 2026 | 62.00 | 63.65 | 61.00 | 63.65 | 63.65 | 2.74% | 493,087 |
| Feb 25, 2026 | 62.95 | 63.65 | 61.00 | 61.95 | 61.95 | -1.20% | 395,097 |
| Feb 24, 2026 | 64.35 | 64.35 | 62.70 | 62.70 | 62.70 | -3.39% | 402,183 |
| Feb 23, 2026 | 63.95 | 64.90 | 62.70 | 64.90 | 64.90 | 1.56% | 454,263 |
| Feb 19, 2026 | 66.00 | 66.00 | 63.90 | 63.90 | 63.90 | -3.18% | 345,562 |
| Feb 18, 2026 | 66.85 | 66.85 | 65.80 | 66.00 | 66.00 | -1.57% | 313,089 |
| Feb 17, 2026 | 67.60 | 67.60 | 66.50 | 67.05 | 67.05 | -0.52% | 239,220 |
| Feb 16, 2026 | 68.60 | 68.85 | 67.40 | 67.40 | 67.40 | -1.68% | 417,412 |
| Feb 15, 2026 | 68.70 | 69.00 | 68.25 | 68.55 | 68.55 | -0.22% | 299,295 |
| Feb 12, 2026 | 70.00 | 70.00 | 68.25 | 68.70 | 68.70 | -1.86% | 348,994 |
| Feb 11, 2026 | 68.25 | 70.00 | 68.15 | 70.00 | 70.00 | 2.56% | 659,911 |
| Feb 10, 2026 | 67.40 | 68.25 | 66.75 | 68.25 | 68.25 | 1.87% | 454,765 |
| Feb 9, 2026 | 67.05 | 67.50 | 66.60 | 67.00 | 67.00 | - | 236,612 |
| Feb 8, 2026 | 67.30 | 67.95 | 67.00 | 67.00 | 67.00 | -0.15% | 149,039 |
| Feb 5, 2026 | 67.65 | 67.75 | 66.75 | 67.10 | 67.10 | -0.81% | 349,388 |
| Feb 4, 2026 | 67.80 | 68.35 | 67.60 | 67.65 | 67.65 | -0.15% | 249,825 |
| Feb 3, 2026 | 68.95 | 69.45 | 67.75 | 67.75 | 67.75 | -1.74% | 449,782 |
| Feb 2, 2026 | 68.40 | 69.00 | 67.90 | 68.95 | 68.95 | 0.80% | 370,473 |
| Feb 1, 2026 | 70.10 | 70.10 | 68.15 | 68.40 | 68.40 | -1.72% | 204,767 |
| Jan 29, 2026 | 70.25 | 70.30 | 69.35 | 69.60 | 69.60 | -0.93% | 465,543 |
| Jan 28, 2026 | 68.95 | 70.55 | 68.85 | 70.25 | 70.25 | 1.89% | 545,372 |
| Jan 27, 2026 | 68.15 | 69.00 | 68.10 | 68.95 | 68.95 | 1.17% | 342,255 |
| Jan 26, 2026 | 69.00 | 69.15 | 68.10 | 68.15 | 68.15 | -1.23% | 683,547 |
| Jan 25, 2026 | 68.20 | 69.00 | 68.15 | 69.00 | 69.00 | 1.47% | 374,692 |
| Jan 22, 2026 | 66.75 | 68.35 | 66.75 | 68.00 | 68.00 | 3.03% | 902,231 |
| Jan 21, 2026 | 65.60 | 66.15 | 65.25 | 66.00 | 66.00 | 0.99% | 480,503 |
| Jan 20, 2026 | 66.65 | 66.70 | 65.35 | 65.35 | 65.35 | -1.95% | 370,896 |
| Jan 19, 2026 | 67.00 | 67.05 | 66.25 | 66.65 | 66.65 | -0.60% | 243,422 |
| Jan 18, 2026 | 66.85 | 67.25 | 66.85 | 67.05 | 67.05 | 0.52% | 193,972 |
| Jan 15, 2026 | 68.00 | 68.00 | 66.50 | 66.70 | 66.70 | -1.91% | 326,763 |
| Jan 14, 2026 | 69.20 | 69.20 | 67.20 | 68.00 | 68.00 | -1.81% | 310,611 |
| Jan 13, 2026 | 67.90 | 69.25 | 67.90 | 69.25 | 69.25 | 1.91% | 708,328 |
| Jan 12, 2026 | 66.80 | 67.95 | 66.80 | 67.95 | 67.95 | 2.10% | 477,948 |
| Jan 11, 2026 | 66.40 | 67.25 | 65.85 | 66.55 | 66.55 | 1.06% | 172,123 |
| Jan 8, 2026 | 67.35 | 67.35 | 65.85 | 65.85 | 65.85 | -1.94% | 262,143 |
| Jan 7, 2026 | 67.00 | 67.75 | 66.20 | 67.15 | 67.15 | 2.99% | 382,347 |
| Jan 6, 2026 | 65.60 | 66.00 | 65.15 | 65.20 | 65.20 | -0.46% | 205,899 |
| Jan 5, 2026 | 66.20 | 66.65 | 65.10 | 65.50 | 65.50 | -1.13% | 417,388 |
| Jan 4, 2026 | 67.00 | 67.00 | 65.55 | 66.25 | 66.25 | -1.12% | 196,032 |
| Jan 1, 2026 | 66.70 | 67.75 | 66.60 | 67.00 | 67.00 | 0.53% | 125,663 |
| Dec 31, 2025 | 66.25 | 67.15 | 65.85 | 66.65 | 66.65 | 1.21% | 314,428 |
| 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 |