Dallah Healthcare Company (TADAWUL:4004)
Saudi Arabia · Delayed Price · Currency is SAR 104.10
-0.60 (-0.57%)
Jul 23, 2026, 3:17 PM AST
Dallah Healthcare Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 104.50 | 106.90 | 103.50 | 104.10 | 104.10 | -0.57% | 94,120 |
| Jul 22, 2026 | 106.00 | 106.40 | 103.80 | 104.70 | 104.70 | -0.29% | 64,255 |
| Jul 21, 2026 | 104.50 | 106.00 | 104.10 | 105.00 | 105.00 | 0.48% | 59,296 |
| Jul 20, 2026 | 106.50 | 106.90 | 104.50 | 104.50 | 104.50 | -1.88% | 66,328 |
| Jul 19, 2026 | 107.10 | 107.10 | 104.00 | 106.50 | 106.50 | - | 55,367 |
| Jul 16, 2026 | 107.40 | 108.40 | 106.50 | 106.50 | 106.50 | -0.84% | 46,482 |
| Jul 15, 2026 | 106.40 | 107.70 | 105.00 | 107.40 | 107.40 | 2.19% | 70,379 |
| Jul 14, 2026 | 108.90 | 108.90 | 105.00 | 105.10 | 105.10 | -3.49% | 82,111 |
| Jul 13, 2026 | 108.30 | 108.90 | 107.40 | 108.90 | 108.90 | 1.49% | 50,537 |
| Jul 12, 2026 | 107.00 | 109.30 | 107.00 | 107.30 | 107.30 | -0.65% | 47,826 |
| Jul 9, 2026 | 111.10 | 111.10 | 107.30 | 108.00 | 108.00 | -2.70% | 86,026 |
| Jul 8, 2026 | 111.80 | 111.80 | 109.50 | 111.00 | 111.00 | -0.09% | 39,831 |
| Jul 7, 2026 | 112.80 | 112.80 | 110.50 | 111.10 | 111.10 | -1.33% | 27,762 |
| Jul 6, 2026 | 111.00 | 113.20 | 110.50 | 112.60 | 112.60 | 1.53% | 68,260 |
| Jul 5, 2026 | 112.00 | 112.00 | 109.50 | 110.90 | 110.90 | -0.09% | 22,264 |
| Jul 2, 2026 | 110.50 | 112.40 | 110.00 | 111.00 | 111.00 | - | 85,689 |
| Jul 1, 2026 | 109.90 | 111.00 | 109.30 | 111.00 | 111.00 | 1.09% | 39,005 |
| Jun 30, 2026 | 110.00 | 111.00 | 108.70 | 109.80 | 109.80 | -0.18% | 82,251 |
| Jun 29, 2026 | 110.80 | 112.10 | 109.80 | 110.00 | 110.00 | -0.90% | 53,858 |
| Jun 28, 2026 | 112.00 | 112.00 | 108.50 | 111.00 | 111.00 | -0.89% | 46,403 |
| Jun 25, 2026 | 111.10 | 112.40 | 110.60 | 112.00 | 112.00 | - | 44,118 |
| Jun 24, 2026 | 113.90 | 114.50 | 111.30 | 112.00 | 112.00 | -2.61% | 89,765 |
| Jun 23, 2026 | 115.80 | 116.10 | 114.10 | 115.00 | 115.00 | -1.20% | 53,895 |
| Jun 22, 2026 | 116.00 | 116.40 | 114.70 | 116.40 | 116.40 | 0.43% | 77,180 |
| Jun 21, 2026 | 117.10 | 117.10 | 113.40 | 115.90 | 115.90 | -0.94% | 58,712 |
| Jun 18, 2026 | 113.80 | 117.60 | 111.00 | 117.00 | 117.00 | 2.81% | 328,083 |
| Jun 17, 2026 | 113.60 | 114.70 | 112.40 | 113.80 | 113.80 | 0.18% | 63,185 |
| Jun 16, 2026 | 114.60 | 115.50 | 113.20 | 113.60 | 113.60 | -0.70% | 73,955 |
| Jun 15, 2026 | 112.10 | 115.80 | 112.10 | 114.40 | 114.40 | 2.14% | 145,862 |
| Jun 14, 2026 | 107.00 | 112.50 | 107.00 | 112.00 | 112.00 | 5.07% | 170,014 |
| 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 |