Dallah Healthcare Company (TADAWUL:4004)
Saudi Arabia · Delayed Price · Currency is SAR 148.20
+1.10 (0.75%)
Oct 8, 2025, 3:10 PM AST
Dallah Healthcare Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |