Dallah Healthcare Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	108.30	108.30	106.00	106.60	106.60	-1.66%	86,204
Jun 10, 2026	106.00	109.00	105.30	108.40	108.40	2.17%	275,790
Jun 9, 2026	103.30	106.20	103.30	106.10	106.10	2.31%	112,616
Jun 8, 2026	104.80	104.90	102.50	103.70	103.70	-1.52%	82,572
Jun 7, 2026	104.00	105.70	102.90	105.30	105.30	0.67%	79,516
Jun 4, 2026	105.00	105.30	103.80	104.60	104.60	-0.29%	119,257
Jun 3, 2026	104.20	105.80	103.60	104.90	104.90	0.77%	146,980
Jun 2, 2026	105.70	106.10	102.90	104.10	104.10	-1.23%	155,446
Jun 1, 2026	110.40	110.50	105.00	105.40	105.40	-5.22%	364,167
May 31, 2026	113.00	113.00	110.80	111.20	111.20	-0.63%	27,135
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