Dallah Healthcare Company (TADAWUL:4004)
Saudi Arabia · Delayed Price · Currency is SAR 118.50
-3.20 (-2.63%)
May 4, 2026, 3:19 PM AST
Dallah Healthcare Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 3, 2026 | 124.40 | 125.20 | 121.70 | 121.70 | 121.70 | -2.09% | 75,166 |
| Apr 30, 2026 | 121.50 | 125.40 | 121.00 | 124.30 | 124.30 | 1.89% | 157,616 |
| Apr 29, 2026 | 120.80 | 123.10 | 120.00 | 122.00 | 122.00 | 0.83% | 152,393 |
| Apr 28, 2026 | 121.00 | 123.10 | 120.70 | 121.00 | 121.00 | -0.08% | 92,513 |
| Apr 27, 2026 | 122.80 | 122.80 | 120.30 | 121.10 | 121.10 | -0.98% | 103,276 |
| Apr 26, 2026 | 120.40 | 122.50 | 118.80 | 122.30 | 122.30 | 1.83% | 49,465 |
| Apr 23, 2026 | 122.50 | 122.50 | 119.60 | 120.10 | 120.10 | -1.96% | 89,530 |
| Apr 22, 2026 | 124.00 | 125.20 | 122.30 | 122.50 | 122.50 | -1.13% | 115,073 |
| Apr 21, 2026 | 124.90 | 125.10 | 122.60 | 123.90 | 123.90 | 0.65% | 123,688 |
| Apr 20, 2026 | 125.00 | 125.80 | 123.10 | 123.10 | 123.10 | -1.91% | 94,120 |
| Apr 19, 2026 | 127.90 | 128.40 | 125.40 | 125.50 | 125.50 | -1.80% | 75,471 |
| Apr 16, 2026 | 129.60 | 130.10 | 127.00 | 127.80 | 127.80 | -1.31% | 121,007 |
| Apr 15, 2026 | 135.60 | 135.60 | 129.20 | 129.50 | 129.50 | -4.50% | 238,526 |
| Apr 14, 2026 | 135.40 | 136.30 | 134.60 | 135.60 | 135.60 | 0.15% | 65,486 |
| Apr 13, 2026 | 134.20 | 135.70 | 134.20 | 135.40 | 135.40 | -0.81% | 41,199 |
| Apr 12, 2026 | 132.30 | 137.20 | 132.30 | 136.50 | 136.50 | 1.34% | 34,744 |
| Apr 9, 2026 | 135.20 | 135.20 | 132.70 | 134.70 | 134.70 | -1.03% | 44,084 |
| Apr 8, 2026 | 137.00 | 138.60 | 134.90 | 136.10 | 136.10 | 1.26% | 125,522 |
| Apr 7, 2026 | 137.60 | 139.40 | 133.70 | 134.40 | 134.40 | -4.00% | 97,537 |
| Apr 6, 2026 | 139.70 | 140.20 | 136.10 | 140.00 | 140.00 | 1.67% | 118,591 |
| Apr 5, 2026 | 134.90 | 140.70 | 134.90 | 137.70 | 137.70 | 2.08% | 114,842 |
| Apr 2, 2026 | 132.00 | 135.40 | 131.10 | 134.90 | 134.90 | 2.20% | 156,813 |
| Apr 1, 2026 | 132.00 | 134.00 | 130.60 | 132.00 | 132.00 | -1.12% | 134,394 |
| Mar 31, 2026 | 130.40 | 134.10 | 128.60 | 133.50 | 133.50 | 2.38% | 171,758 |
| Mar 30, 2026 | 129.10 | 131.10 | 127.80 | 130.40 | 130.40 | 1.01% | 156,176 |
| Mar 29, 2026 | 124.60 | 129.70 | 124.30 | 129.10 | 129.10 | 3.61% | 75,228 |
| Mar 26, 2026 | 121.10 | 127.00 | 120.00 | 124.60 | 124.60 | 2.98% | 236,606 |
| Mar 25, 2026 | 117.20 | 121.70 | 116.00 | 121.00 | 121.00 | 2.89% | 148,343 |
| Mar 24, 2026 | 118.00 | 122.00 | 116.00 | 117.60 | 117.10 | 2.62% | 124,309 |
| Mar 16, 2026 | 116.00 | 116.00 | 112.50 | 114.60 | 114.11 | -1.21% | 106,668 |
| Mar 15, 2026 | 113.00 | 116.80 | 111.20 | 116.00 | 115.50 | 3.39% | 47,100 |
| Mar 12, 2026 | 113.50 | 114.80 | 112.20 | 112.20 | 111.72 | -1.06% | 165,886 |
| Mar 11, 2026 | 115.00 | 118.00 | 113.40 | 113.40 | 112.91 | -1.39% | 102,751 |
| Mar 10, 2026 | 111.40 | 115.80 | 111.40 | 115.00 | 114.51 | 1.95% | 163,817 |
| Mar 9, 2026 | 114.40 | 120.00 | 112.80 | 112.80 | 112.32 | -3.01% | 144,558 |
| Mar 8, 2026 | 111.90 | 116.80 | 111.90 | 116.30 | 115.80 | 4.96% | 92,547 |
| Mar 5, 2026 | 108.40 | 113.70 | 107.20 | 110.80 | 110.32 | 5.02% | 247,427 |
| Mar 4, 2026 | 100.90 | 105.70 | 100.50 | 105.50 | 105.05 | 4.87% | 111,067 |
| Mar 3, 2026 | 98.95 | 101.80 | 98.95 | 100.60 | 100.17 | 1.93% | 115,257 |
| Mar 2, 2026 | 97.80 | 99.90 | 95.50 | 98.70 | 98.28 | -0.30% | 295,849 |
| Mar 1, 2026 | 90.00 | 100.80 | 90.00 | 99.00 | 98.58 | -0.70% | 239,739 |
| Feb 26, 2026 | 102.00 | 103.90 | 99.70 | 99.70 | 99.27 | -2.25% | 2,643,382 |
| Feb 25, 2026 | 104.60 | 106.30 | 101.00 | 102.00 | 101.56 | -3.86% | 182,204 |
| Feb 24, 2026 | 106.10 | 106.70 | 104.40 | 106.10 | 105.64 | -0.47% | 85,662 |
| Feb 23, 2026 | 107.00 | 109.00 | 104.40 | 106.60 | 106.14 | -0.37% | 110,707 |
| Feb 19, 2026 | 109.40 | 109.40 | 106.70 | 107.00 | 106.54 | -1.20% | 69,491 |
| Feb 18, 2026 | 111.40 | 111.40 | 108.00 | 108.30 | 107.84 | -3.22% | 65,731 |
| Feb 17, 2026 | 114.70 | 114.70 | 111.40 | 111.90 | 111.42 | -3.20% | 79,554 |
| Feb 16, 2026 | 115.50 | 116.50 | 114.50 | 115.60 | 115.10 | 0.09% | 54,451 |
| Feb 15, 2026 | 114.20 | 115.80 | 114.00 | 115.50 | 115.00 | 0.09% | 19,779 |