Dallah Healthcare Company (TADAWUL:4004)
Saudi Arabia · Delayed Price · Currency is SAR 58.75
-0.25 (-0.42%)
Nov 5, 2026, 3:18 PM AST
Dallah Healthcare Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 59.00 | 60.70 | 58.70 | 58.75 | 58.75 | -0.42% | 259,750 |
| Nov 4, 2026 | 58.60 | 60.25 | 57.70 | 59.00 | 59.00 | 2.97% | 279,145 |
| Nov 3, 2026 | 60.60 | 60.75 | 55.10 | 57.30 | 57.30 | -5.37% | 869,978 |
| Nov 2, 2026 | 62.40 | 62.45 | 60.40 | 60.55 | 60.55 | -3.12% | 102,321 |
| Nov 1, 2026 | 64.05 | 64.30 | 62.40 | 62.50 | 62.50 | -3.77% | 51,362 |
| Oct 29, 2026 | 65.60 | 65.60 | 64.70 | 64.95 | 64.95 | -0.99% | 106,638 |
| Oct 28, 2026 | 65.25 | 65.60 | 62.75 | 65.60 | 65.60 | 1.94% | 144,163 |
| Oct 27, 2026 | 62.70 | 65.15 | 61.70 | 64.35 | 64.35 | 3.79% | 304,010 |
| Oct 26, 2026 | 66.00 | 66.00 | 61.00 | 62.00 | 62.00 | 3.33% | 328,534 |
| Oct 25, 2026 | 62.50 | 62.70 | 57.75 | 60.00 | 60.00 | -5.51% | 283,309 |
| Oct 22, 2026 | 65.25 | 65.45 | 63.10 | 63.50 | 63.50 | -3.42% | 956,874 |
| Oct 21, 2026 | 68.80 | 68.80 | 65.45 | 65.75 | 65.75 | -3.31% | 132,948 |
| Oct 20, 2026 | 69.70 | 69.90 | 67.10 | 68.00 | 68.00 | -3.48% | 293,002 |
| Oct 19, 2026 | 71.50 | 71.50 | 69.90 | 70.45 | 70.45 | -0.98% | 171,717 |
| Oct 18, 2026 | 72.15 | 72.60 | 71.00 | 71.15 | 71.15 | -1.39% | 200,731 |
| Oct 15, 2026 | 73.75 | 75.05 | 71.55 | 72.15 | 72.15 | -1.97% | 221,251 |
| Oct 14, 2026 | 77.35 | 77.35 | 73.60 | 73.60 | 73.60 | -5.15% | 110,840 |
| Oct 13, 2026 | 78.90 | 78.90 | 76.80 | 77.60 | 77.60 | -0.51% | 111,619 |
| Oct 12, 2026 | 78.40 | 81.95 | 77.60 | 78.00 | 78.00 | -0.45% | 197,998 |
| Oct 11, 2026 | 75.55 | 78.45 | 75.55 | 78.35 | 78.35 | 1.62% | 68,244 |
| Oct 8, 2026 | 78.90 | 78.90 | 77.00 | 77.10 | 77.10 | -1.34% | 60,244 |
| Oct 7, 2026 | 79.00 | 79.25 | 77.90 | 78.15 | 78.15 | -0.57% | 67,818 |
| Oct 6, 2026 | 77.20 | 78.90 | 77.20 | 78.60 | 78.60 | 1.81% | 88,112 |
| Oct 5, 2026 | 75.55 | 77.50 | 75.30 | 77.20 | 77.20 | 2.18% | 93,938 |
| Oct 4, 2026 | 75.00 | 75.85 | 74.45 | 75.55 | 75.55 | 0.33% | 73,904 |
| Oct 1, 2026 | 74.95 | 75.60 | 74.40 | 75.30 | 75.30 | -0.20% | 96,652 |
| Sep 30, 2026 | 74.60 | 75.45 | 74.10 | 75.45 | 75.45 | 1.96% | 145,343 |
| Sep 29, 2026 | 75.15 | 75.15 | 72.80 | 74.00 | 74.00 | -1.53% | 125,952 |
| Sep 28, 2026 | 76.25 | 76.25 | 74.25 | 75.15 | 75.15 | -1.51% | 100,690 |
| Sep 27, 2026 | 75.90 | 76.50 | 75.05 | 76.30 | 76.30 | 0.93% | 76,545 |
| Sep 24, 2026 | 74.90 | 76.80 | 74.55 | 75.60 | 75.60 | 0.93% | 178,459 |
| Sep 22, 2026 | 75.80 | 75.80 | 74.15 | 74.90 | 74.90 | -1.32% | 163,711 |
| Sep 21, 2026 | 77.60 | 77.75 | 75.60 | 75.90 | 75.90 | -3.19% | 108,828 |
| Sep 20, 2026 | 79.75 | 79.75 | 77.25 | 78.40 | 78.40 | -2.00% | 109,548 |
| Sep 17, 2026 | 80.00 | 80.60 | 78.85 | 80.00 | 80.00 | -0.12% | 584,846 |
| Sep 16, 2026 | 79.40 | 80.25 | 78.60 | 80.10 | 80.10 | 0.12% | 166,273 |
| Sep 15, 2026 | 81.50 | 81.50 | 79.45 | 80.00 | 80.00 | -2.08% | 86,138 |
| Sep 14, 2026 | 82.85 | 82.85 | 81.05 | 81.70 | 81.70 | -0.43% | 51,270 |
| Sep 13, 2026 | 82.90 | 82.90 | 82.00 | 82.05 | 82.05 | -1.50% | 41,785 |
| Sep 10, 2026 | 83.00 | 83.70 | 82.75 | 83.30 | 83.30 | 0.36% | 46,753 |
| Sep 9, 2026 | 82.60 | 83.35 | 82.50 | 83.00 | 83.00 | 0.48% | 37,290 |
| Sep 8, 2026 | 82.85 | 83.75 | 82.50 | 82.60 | 82.60 | -0.30% | 43,005 |
| Sep 7, 2026 | 83.00 | 83.30 | 82.00 | 82.85 | 82.85 | -0.18% | 53,179 |
| Sep 6, 2026 | 82.95 | 83.60 | 82.55 | 83.00 | 83.00 | 0.30% | 41,623 |
| 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 |