Dallah Healthcare Company (TADAWUL:4004)
Saudi Arabia · Delayed Price · Currency is SAR 121.50
+6.90 (6.02%)
Mar 24, 2026, 11:25 AM AST
Dallah Healthcare Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 116.00 | 116.00 | 112.50 | 114.60 | 114.60 | -1.21% | 106,668 |
| Mar 15, 2026 | 113.00 | 116.80 | 111.20 | 116.00 | 116.00 | 3.39% | 47,100 |
| Mar 12, 2026 | 113.50 | 114.80 | 112.20 | 112.20 | 112.20 | -1.06% | 165,886 |
| Mar 11, 2026 | 115.00 | 118.00 | 113.40 | 113.40 | 113.40 | -1.39% | 102,751 |
| Mar 10, 2026 | 111.40 | 115.80 | 111.40 | 115.00 | 115.00 | 1.95% | 163,817 |
| Mar 9, 2026 | 114.40 | 120.00 | 112.80 | 112.80 | 112.80 | -3.01% | 144,558 |
| Mar 8, 2026 | 111.90 | 116.80 | 111.90 | 116.30 | 116.30 | 4.96% | 92,547 |
| Mar 5, 2026 | 108.40 | 113.70 | 107.20 | 110.80 | 110.80 | 5.02% | 247,427 |
| Mar 4, 2026 | 100.90 | 105.70 | 100.50 | 105.50 | 105.50 | 4.87% | 111,067 |
| Mar 3, 2026 | 98.95 | 101.80 | 98.95 | 100.60 | 100.60 | 1.93% | 115,257 |
| Mar 2, 2026 | 97.80 | 99.90 | 95.50 | 98.70 | 98.70 | -0.30% | 295,849 |
| Mar 1, 2026 | 90.00 | 100.80 | 90.00 | 99.00 | 99.00 | -0.70% | 239,739 |
| Feb 26, 2026 | 102.00 | 103.90 | 99.70 | 99.70 | 99.70 | -2.25% | 2,643,382 |
| Feb 25, 2026 | 104.60 | 106.30 | 101.00 | 102.00 | 102.00 | -3.86% | 182,204 |
| Feb 24, 2026 | 106.10 | 106.70 | 104.40 | 106.10 | 106.10 | -0.47% | 85,662 |
| Feb 23, 2026 | 107.00 | 109.00 | 104.40 | 106.60 | 106.60 | -0.37% | 110,707 |
| Feb 19, 2026 | 109.40 | 109.40 | 106.70 | 107.00 | 107.00 | -1.20% | 69,491 |
| Feb 18, 2026 | 111.40 | 111.40 | 108.00 | 108.30 | 108.30 | -3.22% | 65,731 |
| Feb 17, 2026 | 114.70 | 114.70 | 111.40 | 111.90 | 111.90 | -3.20% | 79,554 |
| Feb 16, 2026 | 115.50 | 116.50 | 114.50 | 115.60 | 115.60 | 0.09% | 54,451 |
| Feb 15, 2026 | 114.20 | 115.80 | 114.00 | 115.50 | 115.50 | 0.09% | 19,779 |
| Feb 12, 2026 | 113.50 | 115.60 | 112.60 | 115.40 | 115.40 | 1.67% | 56,363 |
| Feb 11, 2026 | 118.10 | 118.10 | 113.50 | 113.50 | 113.50 | -3.81% | 204,148 |
| Feb 10, 2026 | 116.00 | 118.20 | 115.20 | 118.00 | 118.00 | 1.72% | 52,210 |
| Feb 9, 2026 | 116.00 | 117.90 | 115.00 | 116.00 | 116.00 | - | 54,460 |
| Feb 8, 2026 | 117.50 | 118.80 | 116.00 | 116.00 | 116.00 | -0.60% | 38,234 |
| Feb 5, 2026 | 120.70 | 120.70 | 116.20 | 116.70 | 116.70 | -3.31% | 123,048 |
| Feb 4, 2026 | 121.70 | 122.70 | 120.70 | 120.70 | 120.70 | -0.74% | 95,614 |
| Feb 3, 2026 | 121.60 | 122.30 | 120.90 | 121.60 | 121.60 | 0.33% | 93,589 |
| Feb 2, 2026 | 122.30 | 122.30 | 120.40 | 121.20 | 121.20 | -0.41% | 87,771 |
| Feb 1, 2026 | 124.00 | 124.00 | 120.70 | 121.70 | 121.70 | -1.85% | 89,976 |
| Jan 29, 2026 | 125.00 | 125.40 | 122.00 | 124.00 | 124.00 | -0.96% | 118,300 |
| Jan 28, 2026 | 124.20 | 125.80 | 123.30 | 125.20 | 125.20 | 0.81% | 102,177 |
| Jan 27, 2026 | 123.40 | 124.90 | 121.80 | 124.20 | 124.20 | 0.81% | 102,705 |
| Jan 26, 2026 | 124.90 | 125.30 | 122.80 | 123.20 | 123.20 | -1.36% | 97,772 |
| Jan 25, 2026 | 123.90 | 126.40 | 123.90 | 124.90 | 124.90 | 0.73% | 76,672 |
| Jan 22, 2026 | 121.00 | 124.00 | 120.60 | 124.00 | 124.00 | 2.48% | 96,215 |
| Jan 21, 2026 | 121.50 | 121.60 | 119.90 | 121.00 | 121.00 | -0.41% | 74,678 |
| Jan 20, 2026 | 122.60 | 122.60 | 120.80 | 121.50 | 121.50 | -0.82% | 42,628 |
| Jan 19, 2026 | 125.70 | 125.70 | 120.00 | 122.50 | 122.50 | -1.76% | 129,880 |
| Jan 18, 2026 | 123.70 | 126.00 | 123.70 | 124.70 | 124.70 | 0.56% | 41,541 |
| Jan 15, 2026 | 125.00 | 125.50 | 123.40 | 124.00 | 124.00 | -1.82% | 58,607 |
| Jan 14, 2026 | 126.60 | 126.60 | 123.80 | 126.30 | 126.30 | -0.47% | 51,137 |
| Jan 13, 2026 | 125.40 | 126.90 | 124.00 | 126.90 | 126.90 | -0.63% | 94,022 |
| Jan 12, 2026 | 125.20 | 127.70 | 123.60 | 127.70 | 127.70 | 2.16% | 48,299 |
| Jan 11, 2026 | 122.90 | 125.80 | 122.10 | 125.00 | 125.00 | 2.46% | 32,924 |
| Jan 8, 2026 | 123.00 | 123.40 | 121.30 | 122.00 | 122.00 | -1.29% | 35,122 |
| Jan 7, 2026 | 124.90 | 124.90 | 121.50 | 123.60 | 123.60 | 1.31% | 67,026 |
| Jan 6, 2026 | 120.60 | 122.00 | 118.20 | 122.00 | 122.00 | 1.50% | 52,532 |
| Jan 5, 2026 | 121.00 | 123.50 | 118.30 | 120.20 | 120.20 | -0.58% | 66,945 |