Dallah Healthcare Company (TADAWUL:4004)
Saudi Arabia · Delayed Price · Currency is SAR 136.00
+0.50 (0.37%)
Aug 4, 2025, 3:10 PM AST
Dallah Healthcare Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 135.00 | 136.00 | 133.40 | 136.00 | 136.00 | -0.44% | 37,282 |
| Jul 30, 2025 | 132.00 | 137.20 | 130.10 | 136.60 | 136.60 | 3.48% | 63,562 |
| Jul 29, 2025 | 132.80 | 133.50 | 130.40 | 132.00 | 132.00 | -1.12% | 48,362 |
| Jul 28, 2025 | 133.00 | 133.50 | 131.70 | 133.50 | 133.50 | 0.38% | 74,278 |
| Jul 27, 2025 | 133.40 | 133.40 | 131.80 | 133.00 | 133.00 | -0.30% | 76,360 |
| Jul 24, 2025 | 130.80 | 133.40 | 130.80 | 133.40 | 133.40 | 0.38% | 28,358 |
| Jul 23, 2025 | 129.90 | 132.90 | 128.90 | 132.90 | 132.90 | 1.45% | 42,397 |
| Jul 22, 2025 | 133.40 | 133.50 | 130.80 | 131.00 | 131.00 | -2.09% | 38,651 |
| Jul 21, 2025 | 132.70 | 133.80 | 130.50 | 133.80 | 133.80 | 0.68% | 81,968 |
| Jul 20, 2025 | 133.00 | 133.80 | 131.70 | 132.90 | 132.90 | - | 28,559 |
| Jul 17, 2025 | 129.40 | 133.00 | 128.80 | 132.90 | 132.90 | 2.70% | 101,318 |
| Jul 16, 2025 | 126.50 | 131.30 | 123.90 | 129.40 | 129.40 | 2.70% | 124,982 |
| Jul 15, 2025 | 127.60 | 127.60 | 125.30 | 126.00 | 126.00 | -1.25% | 24,559 |
| Jul 14, 2025 | 126.40 | 127.60 | 124.80 | 127.60 | 127.60 | 0.08% | 69,944 |
| Jul 13, 2025 | 127.50 | 129.60 | 126.30 | 127.50 | 127.50 | -0.47% | 35,377 |
| Jul 10, 2025 | 130.00 | 130.00 | 128.10 | 128.10 | 128.10 | -1.08% | 29,908 |
| Jul 9, 2025 | 130.00 | 130.00 | 128.90 | 129.50 | 129.50 | -0.31% | 25,563 |
| Jul 8, 2025 | 129.80 | 130.50 | 128.80 | 129.90 | 129.90 | -0.08% | 54,591 |
| Jul 7, 2025 | 128.10 | 130.00 | 128.00 | 130.00 | 130.00 | 1.72% | 29,094 |
| Jul 6, 2025 | 129.60 | 129.60 | 127.80 | 127.80 | 127.80 | -1.39% | 17,611 |
| Jul 3, 2025 | 128.30 | 129.60 | 127.00 | 129.60 | 129.60 | 1.33% | 21,689 |
| Jul 2, 2025 | 130.50 | 130.50 | 127.50 | 127.90 | 127.90 | -1.62% | 49,411 |
| Jul 1, 2025 | 130.60 | 131.50 | 129.20 | 130.00 | 130.00 | -0.46% | 33,029 |
| Jun 30, 2025 | 129.00 | 133.80 | 128.10 | 130.60 | 130.60 | 1.24% | 132,486 |
| Jun 29, 2025 | 124.00 | 129.30 | 124.00 | 129.00 | 129.00 | 4.03% | 158,870 |
| Jun 26, 2025 | 123.20 | 124.00 | 120.60 | 124.00 | 124.00 | 1.64% | 116,253 |
| Jun 25, 2025 | 121.00 | 122.00 | 119.80 | 122.00 | 122.00 | 0.99% | 67,469 |
| Jun 24, 2025 | 117.60 | 120.80 | 117.60 | 120.80 | 120.80 | 3.96% | 90,708 |
| Jun 23, 2025 | 117.00 | 117.00 | 115.20 | 116.20 | 116.20 | 1.04% | 65,445 |
| Jun 22, 2025 | 115.80 | 117.00 | 114.20 | 115.00 | 115.00 | -0.69% | 51,519 |
| Jun 19, 2025 | 115.40 | 115.80 | 112.20 | 115.80 | 115.80 | 0.35% | 252,798 |
| Jun 18, 2025 | 114.00 | 115.40 | 112.20 | 115.40 | 115.40 | 1.05% | 45,598 |
| Jun 17, 2025 | 118.20 | 118.20 | 114.00 | 114.20 | 114.20 | -4.67% | 136,984 |
| Jun 16, 2025 | 119.40 | 120.00 | 118.00 | 119.80 | 119.80 | - | 66,079 |
| Jun 15, 2025 | 109.00 | 119.80 | 109.00 | 119.80 | 119.30 | 2.57% | 83,512 |
| Jun 12, 2025 | 119.40 | 120.20 | 116.20 | 116.80 | 116.31 | -3.15% | 89,803 |
| Jun 11, 2025 | 120.40 | 121.00 | 119.20 | 120.60 | 120.10 | 1.69% | 75,110 |
| May 29, 2025 | 119.00 | 120.00 | 117.40 | 118.60 | 118.11 | 1.02% | 195,143 |
| May 28, 2025 | 117.00 | 118.20 | 116.40 | 117.40 | 116.91 | 0.34% | 117,373 |
| May 27, 2025 | 119.80 | 119.80 | 116.60 | 117.00 | 116.51 | -2.82% | 60,982 |
| May 26, 2025 | 119.60 | 120.40 | 117.80 | 120.40 | 119.90 | 0.33% | 95,667 |
| May 25, 2025 | 118.00 | 121.00 | 117.00 | 120.00 | 119.50 | 1.69% | 136,605 |
| May 22, 2025 | 116.20 | 118.40 | 115.00 | 118.00 | 117.51 | 1.55% | 83,471 |
| May 21, 2025 | 117.80 | 118.00 | 116.00 | 116.20 | 115.72 | -0.34% | 66,984 |
| May 20, 2025 | 117.80 | 118.80 | 116.60 | 116.60 | 116.11 | -1.85% | 84,547 |
| May 19, 2025 | 119.20 | 120.60 | 117.40 | 118.80 | 118.30 | -0.50% | 69,185 |
| May 18, 2025 | 117.20 | 119.40 | 117.20 | 119.40 | 118.90 | 2.05% | 23,182 |
| May 15, 2025 | 119.00 | 119.40 | 117.00 | 117.00 | 116.51 | -1.35% | 86,761 |
| May 14, 2025 | 121.60 | 122.00 | 118.60 | 118.60 | 118.11 | -1.66% | 109,475 |
| May 13, 2025 | 121.80 | 121.80 | 119.80 | 120.60 | 120.10 | 0.50% | 102,067 |