Dallah Healthcare Company (TADAWUL:4004)
Saudi Arabia · Delayed Price · Currency is SAR 97.05
-3.05 (-3.05%)
Aug 13, 2026, 3:13 PM AST
Dallah Healthcare Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 100.50 | 100.70 | 97.00 | 97.05 | 97.05 | -3.05% | 211,142 |
| Aug 12, 2026 | 100.60 | 101.60 | 100.00 | 100.10 | 100.10 | -0.50% | 102,837 |
| Aug 11, 2026 | 102.30 | 102.30 | 100.10 | 100.60 | 100.60 | -1.18% | 118,236 |
| Aug 10, 2026 | 102.20 | 103.70 | 101.30 | 101.80 | 101.80 | -1.64% | 125,072 |
| Aug 9, 2026 | 102.00 | 104.40 | 101.80 | 104.00 | 103.50 | 2.06% | 172,569 |
| Aug 6, 2026 | 101.50 | 102.20 | 100.00 | 101.90 | 101.41 | 0.89% | 205,038 |
| Aug 5, 2026 | 105.00 | 105.20 | 100.90 | 101.00 | 100.51 | -3.72% | 373,513 |
| Aug 4, 2026 | 106.00 | 107.40 | 100.60 | 104.90 | 104.40 | -5.83% | 557,550 |
| Aug 3, 2026 | 110.50 | 111.60 | 108.00 | 111.40 | 110.86 | 0.27% | 168,199 |
| Aug 2, 2026 | 105.20 | 111.60 | 105.20 | 111.10 | 110.57 | 5.61% | 144,265 |
| Jul 30, 2026 | 103.20 | 107.30 | 103.20 | 105.20 | 104.69 | 0.29% | 100,682 |
| Jul 29, 2026 | 107.50 | 107.50 | 102.50 | 104.90 | 104.40 | -2.51% | 126,667 |
| Jul 28, 2026 | 107.00 | 109.10 | 106.60 | 107.60 | 107.08 | -0.92% | 132,688 |
| Jul 27, 2026 | 107.00 | 109.40 | 107.00 | 108.60 | 108.08 | 2.07% | 172,223 |
| Jul 26, 2026 | 104.10 | 107.30 | 104.10 | 106.40 | 105.89 | 2.21% | 70,165 |
| Jul 23, 2026 | 104.50 | 106.90 | 103.50 | 104.10 | 103.60 | -0.57% | 94,120 |
| Jul 22, 2026 | 106.00 | 106.40 | 103.80 | 104.70 | 104.20 | -0.29% | 64,255 |
| Jul 21, 2026 | 104.50 | 106.00 | 104.10 | 105.00 | 104.50 | 0.48% | 59,296 |
| Jul 20, 2026 | 106.50 | 106.90 | 104.50 | 104.50 | 104.00 | -1.88% | 66,328 |
| Jul 19, 2026 | 107.10 | 107.10 | 104.00 | 106.50 | 105.99 | - | 55,367 |
| Jul 16, 2026 | 107.40 | 108.40 | 106.50 | 106.50 | 105.99 | -0.84% | 46,482 |
| Jul 15, 2026 | 106.40 | 107.70 | 105.00 | 107.40 | 106.88 | 2.19% | 70,379 |
| Jul 14, 2026 | 108.90 | 108.90 | 105.00 | 105.10 | 104.59 | -3.49% | 82,111 |
| Jul 13, 2026 | 108.30 | 108.90 | 107.40 | 108.90 | 108.38 | 1.49% | 50,537 |
| Jul 12, 2026 | 107.00 | 109.30 | 107.00 | 107.30 | 106.78 | -0.65% | 47,826 |
| Jul 9, 2026 | 111.10 | 111.10 | 107.30 | 108.00 | 107.48 | -2.70% | 86,026 |
| Jul 8, 2026 | 111.80 | 111.80 | 109.50 | 111.00 | 110.47 | -0.09% | 39,831 |
| Jul 7, 2026 | 112.80 | 112.80 | 110.50 | 111.10 | 110.57 | -1.33% | 27,762 |
| Jul 6, 2026 | 111.00 | 113.20 | 110.50 | 112.60 | 112.06 | 1.53% | 68,260 |
| Jul 5, 2026 | 112.00 | 112.00 | 109.50 | 110.90 | 110.37 | -0.09% | 22,264 |
| Jul 2, 2026 | 110.50 | 112.40 | 110.00 | 111.00 | 110.47 | - | 85,689 |
| Jul 1, 2026 | 109.90 | 111.00 | 109.30 | 111.00 | 110.47 | 1.09% | 39,005 |
| Jun 30, 2026 | 110.00 | 111.00 | 108.70 | 109.80 | 109.27 | -0.18% | 82,251 |
| Jun 29, 2026 | 110.80 | 112.10 | 109.80 | 110.00 | 109.47 | -0.90% | 53,858 |
| Jun 28, 2026 | 112.00 | 112.00 | 108.50 | 111.00 | 110.47 | -0.89% | 46,403 |
| Jun 25, 2026 | 111.10 | 112.40 | 110.60 | 112.00 | 111.46 | - | 44,118 |
| Jun 24, 2026 | 113.90 | 114.50 | 111.30 | 112.00 | 111.46 | -2.61% | 89,765 |
| Jun 23, 2026 | 115.80 | 116.10 | 114.10 | 115.00 | 114.45 | -1.20% | 53,895 |
| Jun 22, 2026 | 116.00 | 116.40 | 114.70 | 116.40 | 115.84 | 0.43% | 77,180 |
| Jun 21, 2026 | 117.10 | 117.10 | 113.40 | 115.90 | 115.34 | -0.94% | 58,712 |
| Jun 18, 2026 | 113.80 | 117.60 | 111.00 | 117.00 | 116.44 | 2.81% | 328,083 |
| Jun 17, 2026 | 113.60 | 114.70 | 112.40 | 113.80 | 113.25 | 0.18% | 63,185 |
| Jun 16, 2026 | 114.60 | 115.50 | 113.20 | 113.60 | 113.05 | -0.70% | 73,955 |
| Jun 15, 2026 | 112.10 | 115.80 | 112.10 | 114.40 | 113.85 | 2.14% | 145,862 |
| Jun 14, 2026 | 107.00 | 112.50 | 107.00 | 112.00 | 111.46 | 5.07% | 170,014 |
| Jun 11, 2026 | 108.30 | 108.30 | 106.00 | 106.60 | 106.09 | -1.66% | 86,204 |
| Jun 10, 2026 | 106.00 | 109.00 | 105.30 | 108.40 | 107.88 | 2.17% | 275,790 |
| Jun 9, 2026 | 103.30 | 106.20 | 103.30 | 106.10 | 105.59 | 2.31% | 112,616 |
| Jun 8, 2026 | 104.80 | 104.90 | 102.50 | 103.70 | 103.20 | -1.52% | 82,572 |
| Jun 7, 2026 | 104.00 | 105.70 | 102.90 | 105.30 | 104.79 | 0.67% | 79,516 |