Dallah Healthcare Company (TADAWUL:4004)
Saudi Arabia · Delayed Price · Currency is SAR 75.60
+0.70 (0.93%)
Sep 24, 2026, 3:16 PM AST
Dallah Healthcare Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |