Dallah Healthcare Company (TADAWUL:4004)
Saudi Arabia · Delayed Price · Currency is SAR 152.50
-1.50 (-0.97%)
Oct 29, 2025, 3:17 PM AST
Dallah Healthcare Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 154.10 | 154.60 | 153.50 | 153.60 | 153.60 | -0.26% | 4,741 |
| Oct 28, 2025 | 152.00 | 155.70 | 152.00 | 154.00 | 154.00 | 1.99% | 60,022 |
| Oct 27, 2025 | 154.90 | 154.90 | 150.50 | 151.00 | 151.00 | -2.52% | 122,235 |
| Oct 26, 2025 | 152.70 | 154.90 | 152.00 | 154.90 | 154.90 | 1.57% | 40,832 |
| Oct 23, 2025 | 151.00 | 152.80 | 150.90 | 152.50 | 152.50 | 0.99% | 30,824 |
| Oct 22, 2025 | 152.80 | 153.20 | 151.00 | 151.00 | 151.00 | -2.14% | 39,868 |
| Oct 21, 2025 | 155.10 | 157.30 | 152.50 | 154.30 | 154.30 | -1.53% | 75,997 |
| Oct 20, 2025 | 155.00 | 157.00 | 154.30 | 156.70 | 156.70 | 1.42% | 101,115 |
| Oct 19, 2025 | 154.80 | 155.10 | 152.50 | 154.50 | 154.50 | 0.32% | 39,970 |
| Oct 16, 2025 | 154.70 | 155.90 | 153.60 | 154.00 | 154.00 | -0.58% | 69,375 |
| Oct 15, 2025 | 155.40 | 156.80 | 153.90 | 154.90 | 154.90 | -0.39% | 90,771 |
| Oct 14, 2025 | 152.70 | 155.70 | 152.00 | 155.50 | 155.50 | 1.44% | 102,753 |
| Oct 13, 2025 | 151.00 | 153.40 | 148.60 | 153.30 | 153.30 | 1.52% | 106,504 |
| Oct 12, 2025 | 148.50 | 151.00 | 147.90 | 151.00 | 151.00 | -1.31% | 64,724 |
| Oct 9, 2025 | 148.20 | 153.30 | 147.20 | 153.00 | 153.00 | 3.24% | 156,272 |
| Oct 8, 2025 | 147.60 | 148.40 | 146.50 | 148.20 | 148.20 | 0.75% | 61,092 |
| Oct 7, 2025 | 146.00 | 147.70 | 145.50 | 147.10 | 147.10 | 0.55% | 23,946 |
| Oct 6, 2025 | 146.30 | 146.90 | 144.40 | 146.30 | 146.30 | 0.21% | 71,430 |
| Oct 5, 2025 | 144.80 | 147.90 | 144.80 | 146.00 | 146.00 | 0.34% | 48,122 |
| Oct 2, 2025 | 148.00 | 148.00 | 144.60 | 145.50 | 145.50 | -1.29% | 70,807 |
| Oct 1, 2025 | 151.00 | 151.50 | 147.00 | 147.40 | 147.40 | -2.19% | 91,405 |
| Sep 30, 2025 | 149.00 | 150.80 | 147.20 | 150.70 | 150.70 | 2.03% | 91,405 |
| Sep 29, 2025 | 148.00 | 149.10 | 145.00 | 147.70 | 147.70 | -0.54% | 196,519 |
| Sep 28, 2025 | 142.50 | 148.80 | 141.80 | 148.50 | 148.50 | 4.21% | 92,280 |
| Sep 25, 2025 | 141.20 | 142.50 | 137.90 | 142.50 | 142.50 | 1.79% | 135,781 |
| Sep 24, 2025 | 136.40 | 141.80 | 135.50 | 140.00 | 140.00 | 2.79% | 164,405 |
| Sep 22, 2025 | 135.00 | 136.20 | 134.10 | 136.20 | 136.20 | -0.58% | 38,245 |
| Sep 21, 2025 | 131.80 | 137.00 | 130.60 | 137.00 | 137.00 | 5.38% | 62,323 |
| Sep 18, 2025 | 127.50 | 130.00 | 126.10 | 130.00 | 130.00 | 2.04% | 172,297 |
| Sep 17, 2025 | 124.50 | 127.40 | 123.10 | 127.40 | 127.40 | 2.74% | 37,605 |
| Sep 16, 2025 | 122.50 | 124.00 | 121.10 | 124.00 | 124.00 | 1.22% | 42,463 |
| Sep 15, 2025 | 121.00 | 122.50 | 120.20 | 122.50 | 122.50 | 0.99% | 67,708 |
| Sep 14, 2025 | 123.90 | 124.10 | 119.50 | 121.30 | 121.30 | -2.18% | 60,169 |
| Sep 11, 2025 | 125.00 | 125.00 | 120.90 | 124.00 | 124.00 | -0.80% | 65,444 |
| Sep 10, 2025 | 127.80 | 127.80 | 124.30 | 125.00 | 125.00 | -2.34% | 42,514 |
| Sep 9, 2025 | 127.00 | 128.00 | 125.30 | 128.00 | 128.00 | -0.62% | 60,011 |
| Sep 8, 2025 | 131.00 | 131.00 | 127.90 | 128.80 | 128.80 | -1.23% | 24,397 |
| Sep 7, 2025 | 129.90 | 131.20 | 129.00 | 130.40 | 130.40 | 0.38% | 42,830 |
| Sep 4, 2025 | 130.00 | 130.00 | 129.00 | 129.90 | 129.90 | 1.01% | 19,511 |
| Sep 3, 2025 | 125.80 | 130.80 | 125.80 | 128.60 | 128.60 | 1.66% | 79,407 |
| Sep 2, 2025 | 127.30 | 127.80 | 125.90 | 126.50 | 126.50 | -1.09% | 38,595 |
| Sep 1, 2025 | 129.20 | 129.20 | 127.40 | 127.90 | 127.90 | -1.01% | 47,340 |
| Aug 31, 2025 | 129.90 | 130.40 | 128.00 | 129.20 | 129.20 | -0.54% | 12,532 |
| Aug 28, 2025 | 131.70 | 132.40 | 129.80 | 129.90 | 129.90 | -1.81% | 34,520 |
| Aug 27, 2025 | 132.50 | 132.50 | 130.00 | 132.30 | 132.30 | 0.53% | 49,661 |
| Aug 26, 2025 | 132.00 | 133.80 | 131.60 | 131.60 | 131.60 | -0.45% | 77,971 |
| 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 |