Dallah Healthcare Company (TADAWUL:4004)
Saudi Arabia · Delayed Price · Currency is SAR 131.60
-0.60 (-0.45%)
Aug 26, 2025, 3:19 PM AST
Dallah Healthcare Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 132.00 | 133.80 | 131.90 | 132.00 | 132.00 | -0.15% | 30,665 |
| Aug 25, 2025 | 129.90 | 133.50 | 128.70 | 132.20 | 132.20 | 1.93% | 103,288 |
| Aug 24, 2025 | 131.80 | 131.80 | 128.90 | 129.70 | 129.70 | 0.46% | 30,367 |
| Aug 21, 2025 | 130.60 | 130.70 | 127.80 | 129.10 | 129.10 | -1.45% | 69,950 |
| Aug 20, 2025 | 130.90 | 131.90 | 129.90 | 131.00 | 131.00 | 0.08% | 32,193 |
| Aug 19, 2025 | 130.30 | 131.50 | 129.40 | 130.90 | 130.90 | -0.15% | 28,230 |
| Aug 18, 2025 | 129.80 | 131.20 | 129.50 | 131.10 | 131.10 | 0.23% | 50,128 |
| Aug 17, 2025 | 132.50 | 132.50 | 130.70 | 130.80 | 130.30 | -1.13% | 52,169 |
| Aug 14, 2025 | 132.20 | 133.70 | 131.70 | 132.30 | 131.79 | -0.90% | 91,105 |
| Aug 13, 2025 | 135.40 | 135.40 | 131.70 | 133.50 | 132.99 | -0.22% | 27,318 |
| Aug 12, 2025 | 133.60 | 134.00 | 132.10 | 133.80 | 133.29 | -0.15% | 28,903 |
| Aug 11, 2025 | 135.20 | 135.40 | 133.50 | 134.00 | 133.49 | -1.76% | 40,767 |
| Aug 10, 2025 | 137.20 | 137.20 | 134.40 | 136.40 | 135.88 | -0.58% | 39,623 |
| Aug 7, 2025 | 135.90 | 137.20 | 133.50 | 137.20 | 136.68 | 0.96% | 31,864 |
| Aug 6, 2025 | 136.00 | 137.70 | 135.00 | 135.90 | 135.38 | -0.07% | 61,710 |
| Aug 5, 2025 | 136.00 | 137.60 | 134.20 | 136.00 | 135.48 | - | 47,856 |
| Aug 4, 2025 | 134.00 | 136.80 | 134.00 | 136.00 | 135.48 | 0.37% | 50,563 |
| Aug 3, 2025 | 134.10 | 136.00 | 132.00 | 135.50 | 134.98 | -0.37% | 43,814 |
| Jul 31, 2025 | 135.00 | 136.00 | 133.40 | 136.00 | 135.48 | -0.44% | 37,282 |
| Jul 30, 2025 | 132.00 | 137.20 | 130.10 | 136.60 | 136.08 | 3.48% | 63,562 |
| Jul 29, 2025 | 132.80 | 133.50 | 130.40 | 132.00 | 131.50 | -1.12% | 48,362 |
| Jul 28, 2025 | 133.00 | 133.50 | 131.70 | 133.50 | 132.99 | 0.38% | 74,278 |
| Jul 27, 2025 | 133.40 | 133.40 | 131.80 | 133.00 | 132.49 | -0.30% | 76,360 |
| Jul 24, 2025 | 130.80 | 133.40 | 130.80 | 133.40 | 132.89 | 0.38% | 28,358 |
| Jul 23, 2025 | 129.90 | 132.90 | 128.90 | 132.90 | 132.39 | 1.45% | 42,397 |
| Jul 22, 2025 | 133.40 | 133.50 | 130.80 | 131.00 | 130.50 | -2.09% | 38,651 |
| Jul 21, 2025 | 132.70 | 133.80 | 130.50 | 133.80 | 133.29 | 0.68% | 81,968 |
| Jul 20, 2025 | 133.00 | 133.80 | 131.70 | 132.90 | 132.39 | - | 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 |