Dallah Healthcare Company (TADAWUL:4004)
Saudi Arabia · Delayed Price · Currency is SAR 82.75
-1.30 (-1.55%)
Sep 3, 2026, 3:19 PM AST
Dallah Healthcare Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 84.10 | 84.30 | 82.65 | 82.75 | 82.75 | -1.55% | 55,778 |
| Sep 2, 2026 | 85.40 | 85.45 | 84.05 | 84.05 | 84.05 | -1.58% | 68,160 |
| Sep 1, 2026 | 85.40 | 87.70 | 84.10 | 85.40 | 85.40 | 0.47% | 131,171 |
| Aug 31, 2026 | 85.90 | 86.65 | 84.15 | 85.00 | 85.00 | -0.49% | 160,835 |
| Aug 30, 2026 | 84.58 | 86.58 | 84.58 | 85.42 | 85.42 | 0.99% | 134,388 |
| Aug 27, 2026 | 84.33 | 84.75 | 83.92 | 84.58 | 84.58 | 1.00% | 76,390 |
| Aug 26, 2026 | 84.42 | 84.92 | 83.75 | 83.75 | 83.75 | -0.89% | 82,914 |
| Aug 25, 2026 | 85.00 | 85.00 | 84.08 | 84.50 | 84.50 | -0.59% | 51,137 |
| Aug 24, 2026 | 86.92 | 86.92 | 84.08 | 85.00 | 85.00 | 1.29% | 131,147 |
| Aug 23, 2026 | 84.83 | 84.92 | 83.50 | 83.92 | 83.92 | -0.49% | 121,558 |
| Aug 20, 2026 | 82.71 | 84.50 | 82.71 | 84.33 | 84.33 | 2.17% | 86,839 |
| Aug 19, 2026 | 79.92 | 83.33 | 79.21 | 82.54 | 82.54 | 3.28% | 233,672 |
| Aug 18, 2026 | 81.25 | 81.25 | 79.38 | 79.92 | 79.92 | -1.64% | 178,074 |
| Aug 17, 2026 | 81.58 | 81.83 | 80.75 | 81.25 | 81.25 | -0.20% | 89,779 |
| Aug 16, 2026 | 82.50 | 82.50 | 80.96 | 81.42 | 81.42 | 0.67% | 73,632 |
| Aug 13, 2026 | 83.75 | 83.92 | 80.83 | 80.88 | 80.87 | -3.05% | 253,369 |
| Aug 12, 2026 | 83.83 | 84.67 | 83.33 | 83.42 | 83.42 | -0.50% | 123,403 |
| Aug 11, 2026 | 85.25 | 85.25 | 83.42 | 83.83 | 83.83 | -1.18% | 141,882 |
| Aug 10, 2026 | 85.17 | 86.42 | 84.42 | 84.83 | 84.83 | -1.64% | 150,086 |
| Aug 9, 2026 | 85.00 | 87.00 | 84.83 | 86.67 | 86.25 | 2.06% | 207,082 |
| Aug 6, 2026 | 84.58 | 85.17 | 83.33 | 84.92 | 84.51 | 0.89% | 246,045 |
| Aug 5, 2026 | 87.50 | 87.67 | 84.08 | 84.17 | 83.76 | -3.72% | 448,215 |
| Aug 4, 2026 | 88.33 | 89.50 | 83.83 | 87.42 | 87.00 | -5.83% | 669,059 |
| Aug 3, 2026 | 92.08 | 93.00 | 90.00 | 92.83 | 92.39 | 0.27% | 201,838 |
| Aug 2, 2026 | 87.67 | 93.00 | 87.67 | 92.58 | 92.14 | 5.61% | 173,117 |
| Jul 30, 2026 | 86.00 | 89.42 | 86.00 | 87.67 | 87.25 | 0.29% | 120,817 |
| Jul 29, 2026 | 89.58 | 89.58 | 85.42 | 87.42 | 87.00 | -2.51% | 152,000 |
| Jul 28, 2026 | 89.17 | 90.92 | 88.83 | 89.67 | 89.24 | -0.92% | 159,225 |
| Jul 27, 2026 | 89.17 | 91.17 | 89.17 | 90.50 | 90.06 | 2.07% | 206,667 |
| Jul 26, 2026 | 86.75 | 89.42 | 86.75 | 88.67 | 88.24 | 2.21% | 84,197 |
| Jul 23, 2026 | 87.08 | 89.08 | 86.25 | 86.75 | 86.33 | -0.57% | 112,943 |
| Jul 22, 2026 | 88.33 | 88.67 | 86.50 | 87.25 | 86.83 | -0.29% | 77,105 |
| Jul 21, 2026 | 87.08 | 88.33 | 86.75 | 87.50 | 87.08 | 0.48% | 71,154 |
| Jul 20, 2026 | 88.75 | 89.08 | 87.08 | 87.08 | 86.66 | -1.88% | 79,592 |
| Jul 19, 2026 | 89.25 | 89.25 | 86.67 | 88.75 | 88.32 | - | 66,439 |
| Jul 16, 2026 | 89.50 | 90.33 | 88.75 | 88.75 | 88.32 | -0.84% | 55,777 |
| Jul 15, 2026 | 88.67 | 89.75 | 87.50 | 89.50 | 89.07 | 2.19% | 84,454 |
| Jul 14, 2026 | 90.75 | 90.75 | 87.50 | 87.58 | 87.16 | -3.49% | 98,532 |
| Jul 13, 2026 | 90.25 | 90.75 | 89.50 | 90.75 | 90.31 | 1.49% | 60,643 |
| Jul 12, 2026 | 89.17 | 91.08 | 89.17 | 89.42 | 88.99 | -0.65% | 57,390 |
| Jul 9, 2026 | 92.58 | 92.58 | 89.42 | 90.00 | 89.57 | -2.70% | 103,230 |
| Jul 8, 2026 | 93.17 | 93.17 | 91.25 | 92.50 | 92.06 | -0.09% | 47,796 |
| Jul 7, 2026 | 94.00 | 94.00 | 92.08 | 92.58 | 92.14 | -1.33% | 33,313 |
| Jul 6, 2026 | 92.50 | 94.33 | 92.08 | 93.83 | 93.38 | 1.53% | 81,911 |
| Jul 5, 2026 | 93.33 | 93.33 | 91.25 | 92.42 | 91.97 | -0.09% | 26,715 |
| Jul 2, 2026 | 92.08 | 93.67 | 91.67 | 92.50 | 92.06 | - | 102,826 |
| Jul 1, 2026 | 91.58 | 92.50 | 91.08 | 92.50 | 92.06 | 1.09% | 46,805 |
| Jun 30, 2026 | 91.67 | 92.50 | 90.58 | 91.50 | 91.06 | -0.18% | 98,700 |
| Jun 29, 2026 | 92.33 | 93.42 | 91.50 | 91.67 | 91.23 | -0.90% | 64,628 |
| Jun 28, 2026 | 93.33 | 93.33 | 90.42 | 92.50 | 92.06 | -0.89% | 55,682 |