Dallah Healthcare Company (TADAWUL:4004)
Saudi Arabia · Delayed Price · Currency is SAR 111.90
-1.10 (-0.97%)
May 21, 2026, 3:18 PM AST
Dallah Healthcare Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 113.90 | 113.90 | 109.50 | 111.90 | 111.90 | -0.97% | 166,223 |
| May 20, 2026 | 112.40 | 114.10 | 109.20 | 113.00 | 113.00 | 1.89% | 144,961 |
| May 19, 2026 | 108.70 | 110.90 | 108.10 | 110.90 | 110.90 | 2.31% | 121,285 |
| May 18, 2026 | 111.10 | 111.30 | 108.10 | 108.40 | 108.40 | -1.90% | 223,067 |
| May 17, 2026 | 113.20 | 113.20 | 110.60 | 111.00 | 110.50 | -1.94% | 71,146 |
| May 14, 2026 | 111.40 | 114.30 | 111.40 | 113.20 | 112.69 | 1.62% | 175,563 |
| May 13, 2026 | 112.80 | 112.90 | 111.00 | 111.40 | 110.90 | -1.24% | 62,452 |
| May 12, 2026 | 112.60 | 113.60 | 110.60 | 112.80 | 112.29 | 0.71% | 130,514 |
| May 11, 2026 | 114.20 | 115.00 | 110.40 | 112.00 | 111.50 | -3.11% | 222,267 |
| May 10, 2026 | 115.80 | 117.00 | 110.60 | 115.60 | 115.08 | -2.86% | 276,390 |
| May 7, 2026 | 118.80 | 120.40 | 118.10 | 119.00 | 118.46 | 0.17% | 122,969 |
| May 6, 2026 | 117.70 | 120.50 | 115.90 | 118.80 | 118.26 | 2.06% | 85,758 |
| May 5, 2026 | 118.30 | 118.30 | 115.50 | 116.40 | 115.88 | -1.77% | 64,269 |
| May 4, 2026 | 121.80 | 122.30 | 117.70 | 118.50 | 117.97 | -2.63% | 139,698 |
| May 3, 2026 | 124.40 | 125.20 | 121.70 | 121.70 | 121.15 | -2.09% | 75,166 |
| Apr 30, 2026 | 121.50 | 125.40 | 121.00 | 124.30 | 123.74 | 1.89% | 157,616 |
| Apr 29, 2026 | 120.80 | 123.10 | 120.00 | 122.00 | 121.45 | 0.83% | 152,393 |
| Apr 28, 2026 | 121.00 | 123.10 | 120.70 | 121.00 | 120.45 | -0.08% | 92,513 |
| Apr 27, 2026 | 122.80 | 122.80 | 120.30 | 121.10 | 120.55 | -0.98% | 103,276 |
| Apr 26, 2026 | 120.40 | 122.50 | 118.80 | 122.30 | 121.75 | 1.83% | 49,465 |
| Apr 23, 2026 | 122.50 | 122.50 | 119.60 | 120.10 | 119.56 | -1.96% | 89,530 |
| Apr 22, 2026 | 124.00 | 125.20 | 122.30 | 122.50 | 121.95 | -1.13% | 115,073 |
| Apr 21, 2026 | 124.90 | 125.10 | 122.60 | 123.90 | 123.34 | 0.65% | 123,688 |
| Apr 20, 2026 | 125.00 | 125.80 | 123.10 | 123.10 | 122.55 | -1.91% | 94,120 |
| Apr 19, 2026 | 127.90 | 128.40 | 125.40 | 125.50 | 124.93 | -1.80% | 75,471 |
| Apr 16, 2026 | 129.60 | 130.10 | 127.00 | 127.80 | 127.22 | -1.31% | 121,007 |
| Apr 15, 2026 | 135.60 | 135.60 | 129.20 | 129.50 | 128.92 | -4.50% | 238,526 |
| Apr 14, 2026 | 135.40 | 136.30 | 134.60 | 135.60 | 134.99 | 0.15% | 65,486 |
| Apr 13, 2026 | 134.20 | 135.70 | 134.20 | 135.40 | 134.79 | -0.81% | 41,199 |
| Apr 12, 2026 | 132.30 | 137.20 | 132.30 | 136.50 | 135.89 | 1.34% | 34,744 |
| Apr 9, 2026 | 135.20 | 135.20 | 132.70 | 134.70 | 134.09 | -1.03% | 44,084 |
| Apr 8, 2026 | 137.00 | 138.60 | 134.90 | 136.10 | 135.49 | 1.26% | 125,522 |
| Apr 7, 2026 | 137.60 | 139.40 | 133.70 | 134.40 | 133.79 | -4.00% | 97,537 |
| Apr 6, 2026 | 139.70 | 140.20 | 136.10 | 140.00 | 139.37 | 1.67% | 118,591 |
| Apr 5, 2026 | 134.90 | 140.70 | 134.90 | 137.70 | 137.08 | 2.08% | 114,842 |
| Apr 2, 2026 | 132.00 | 135.40 | 131.10 | 134.90 | 134.29 | 2.20% | 156,813 |
| Apr 1, 2026 | 132.00 | 134.00 | 130.60 | 132.00 | 131.41 | -1.12% | 134,394 |
| Mar 31, 2026 | 130.40 | 134.10 | 128.60 | 133.50 | 132.90 | 2.38% | 171,758 |
| Mar 30, 2026 | 129.10 | 131.10 | 127.80 | 130.40 | 129.81 | 1.01% | 156,176 |
| Mar 29, 2026 | 124.60 | 129.70 | 124.30 | 129.10 | 128.52 | 3.61% | 75,228 |
| Mar 26, 2026 | 121.10 | 127.00 | 120.00 | 124.60 | 124.04 | 2.98% | 236,606 |
| Mar 25, 2026 | 117.20 | 121.70 | 116.00 | 121.00 | 120.45 | 3.33% | 148,343 |
| Mar 24, 2026 | 118.00 | 122.00 | 116.00 | 117.60 | 116.57 | 2.62% | 124,309 |
| Mar 16, 2026 | 116.00 | 116.00 | 112.50 | 114.60 | 113.60 | -1.21% | 106,668 |
| Mar 15, 2026 | 113.00 | 116.80 | 111.20 | 116.00 | 114.99 | 3.39% | 47,100 |
| Mar 12, 2026 | 113.50 | 114.80 | 112.20 | 112.20 | 111.22 | -1.06% | 165,886 |
| Mar 11, 2026 | 115.00 | 118.00 | 113.40 | 113.40 | 112.41 | -1.39% | 102,751 |
| Mar 10, 2026 | 111.40 | 115.80 | 111.40 | 115.00 | 114.00 | 1.95% | 163,817 |
| Mar 9, 2026 | 114.40 | 120.00 | 112.80 | 112.80 | 111.81 | -3.01% | 144,558 |
| Mar 8, 2026 | 111.90 | 116.80 | 111.90 | 116.30 | 115.28 | 4.96% | 92,547 |