Dallah Healthcare Company (TADAWUL:4004)
Saudi Arabia · Delayed Price · Currency is SAR 120.50
-1.00 (-0.82%)
Jan 21, 2026, 1:05 PM AST
Dallah Healthcare Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 4, 2026 | 125.10 | 125.10 | 120.40 | 120.90 | 120.90 | -3.43% | 50,576 |
| Jan 1, 2026 | 125.50 | 126.40 | 125.10 | 125.20 | 125.20 | -0.24% | 14,668 |
| Dec 31, 2025 | 125.00 | 126.70 | 123.90 | 125.50 | 125.50 | 0.97% | 68,047 |
| Dec 30, 2025 | 128.70 | 129.30 | 123.60 | 124.30 | 124.30 | -4.46% | 71,622 |
| Dec 29, 2025 | 130.60 | 130.60 | 127.50 | 130.10 | 130.10 | -0.46% | 54,548 |
| Dec 28, 2025 | 128.90 | 132.50 | 126.30 | 130.70 | 130.70 | 1.32% | 90,575 |
| Dec 25, 2025 | 125.80 | 129.50 | 125.80 | 129.00 | 129.00 | 1.74% | 23,162 |
| Dec 24, 2025 | 127.40 | 128.50 | 126.00 | 126.80 | 126.80 | -0.47% | 51,095 |
| Dec 23, 2025 | 128.00 | 128.80 | 126.20 | 127.40 | 127.40 | -0.47% | 65,437 |
| Dec 22, 2025 | 122.30 | 128.50 | 122.30 | 128.00 | 128.00 | 3.23% | 115,594 |
| Dec 21, 2025 | 121.90 | 125.70 | 121.60 | 124.00 | 124.00 | 2.48% | 71,346 |
| Dec 18, 2025 | 119.30 | 121.00 | 117.40 | 121.00 | 121.00 | 1.60% | 88,160 |
| Dec 17, 2025 | 121.70 | 121.70 | 118.40 | 119.10 | 119.10 | -0.75% | 50,290 |
| Dec 16, 2025 | 120.80 | 121.80 | 118.50 | 120.00 | 120.00 | -2.12% | 66,892 |
| Dec 15, 2025 | 120.40 | 122.60 | 119.50 | 122.60 | 122.60 | 2.42% | 38,586 |
| Dec 14, 2025 | 122.80 | 122.80 | 119.50 | 119.70 | 119.70 | -2.05% | 29,948 |
| Dec 11, 2025 | 123.80 | 125.00 | 121.30 | 122.20 | 122.20 | -1.29% | 51,305 |
| Dec 10, 2025 | 124.50 | 125.10 | 123.60 | 123.80 | 123.80 | -0.64% | 63,057 |
| Dec 9, 2025 | 123.60 | 124.60 | 122.60 | 124.60 | 124.60 | 0.81% | 60,560 |
| Dec 8, 2025 | 124.70 | 125.40 | 123.40 | 123.60 | 123.60 | -1.04% | 61,286 |
| Dec 7, 2025 | 126.40 | 126.50 | 123.00 | 124.90 | 124.90 | -1.19% | 59,516 |
| Dec 4, 2025 | 129.90 | 129.90 | 126.40 | 126.40 | 126.40 | -2.77% | 115,385 |
| Dec 3, 2025 | 124.30 | 130.00 | 123.40 | 130.00 | 130.00 | 4.50% | 69,343 |
| Dec 2, 2025 | 128.00 | 128.70 | 124.40 | 124.40 | 124.40 | -1.03% | 55,397 |
| Dec 1, 2025 | 125.50 | 129.60 | 122.60 | 125.70 | 125.70 | 0.48% | 135,228 |
| Nov 30, 2025 | 129.90 | 130.90 | 125.10 | 125.10 | 125.10 | -3.77% | 31,344 |
| Nov 27, 2025 | 130.80 | 132.60 | 130.00 | 130.00 | 130.00 | -1.07% | 54,264 |
| Nov 26, 2025 | 134.00 | 134.80 | 130.50 | 131.40 | 131.40 | -1.87% | 82,344 |
| Nov 25, 2025 | 139.10 | 140.50 | 133.90 | 133.90 | 133.90 | -5.04% | 112,312 |
| Nov 24, 2025 | 138.50 | 141.00 | 136.30 | 141.00 | 141.00 | 1.73% | 113,668 |
| Nov 23, 2025 | 138.00 | 141.60 | 137.40 | 138.60 | 138.60 | -2.12% | 27,550 |
| Nov 20, 2025 | 142.50 | 146.00 | 140.70 | 141.60 | 141.60 | -1.60% | 94,001 |
| Nov 19, 2025 | 144.70 | 147.70 | 142.00 | 143.90 | 143.90 | -0.69% | 58,351 |
| Nov 18, 2025 | 144.00 | 146.00 | 143.00 | 144.90 | 144.90 | - | 37,808 |
| Nov 17, 2025 | 142.20 | 146.00 | 142.20 | 144.90 | 144.90 | 0.69% | 47,694 |
| Nov 16, 2025 | 145.60 | 146.80 | 143.00 | 143.90 | 143.90 | -2.24% | 14,914 |
| Nov 13, 2025 | 149.90 | 149.90 | 146.00 | 147.20 | 147.20 | -1.87% | 53,585 |
| Nov 12, 2025 | 147.00 | 150.30 | 146.70 | 150.00 | 150.00 | 1.90% | 76,066 |