National Medical Care Company (TADAWUL:4005)
Saudi Arabia · Delayed Price · Currency is SAR 164.30
-0.90 (-0.54%)
Aug 4, 2025, 3:11 PM AST
TADAWUL:4005 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 164.10 | 165.90 | 162.30 | 164.30 | 164.30 | -0.54% | 42,977 |
| Aug 3, 2025 | 162.60 | 166.20 | 159.70 | 165.20 | 165.20 | 1.72% | 35,393 |
| Jul 31, 2025 | 162.20 | 162.70 | 159.50 | 162.40 | 162.40 | 0.06% | 35,102 |
| Jul 30, 2025 | 166.00 | 166.00 | 158.70 | 162.30 | 162.30 | -1.04% | 78,001 |
| Jul 29, 2025 | 165.00 | 165.10 | 163.40 | 164.00 | 164.00 | -0.61% | 43,565 |
| Jul 28, 2025 | 165.60 | 166.00 | 163.90 | 165.00 | 165.00 | -0.42% | 27,120 |
| Jul 27, 2025 | 164.80 | 165.80 | 163.40 | 165.70 | 165.70 | 0.55% | 23,018 |
| Jul 24, 2025 | 169.80 | 171.80 | 164.50 | 164.80 | 164.80 | -3.51% | 60,928 |
| Jul 23, 2025 | 170.10 | 171.50 | 168.50 | 170.80 | 170.80 | 0.41% | 14,461 |
| Jul 22, 2025 | 169.60 | 170.50 | 167.70 | 170.10 | 170.10 | 0.29% | 34,327 |
| Jul 21, 2025 | 170.10 | 172.00 | 169.20 | 169.60 | 169.60 | -0.82% | 40,843 |
| Jul 20, 2025 | 176.30 | 177.40 | 169.60 | 171.00 | 171.00 | -3.23% | 68,544 |
| Jul 17, 2025 | 175.80 | 179.20 | 173.20 | 176.70 | 176.70 | 1.55% | 207,441 |
| Jul 16, 2025 | 168.00 | 177.00 | 166.10 | 174.00 | 174.00 | 3.69% | 222,617 |
| Jul 15, 2025 | 168.00 | 168.00 | 166.20 | 167.80 | 167.80 | -0.12% | 17,434 |
| Jul 14, 2025 | 167.10 | 168.00 | 164.30 | 168.00 | 168.00 | 0.54% | 76,699 |
| Jul 13, 2025 | 168.90 | 168.90 | 164.00 | 167.10 | 167.10 | -0.12% | 36,746 |
| Jul 10, 2025 | 169.00 | 170.00 | 166.40 | 167.30 | 167.30 | -1.01% | 111,057 |
| Jul 9, 2025 | 165.80 | 169.00 | 164.60 | 169.00 | 169.00 | 2.05% | 146,225 |
| Jul 8, 2025 | 162.90 | 166.20 | 162.40 | 165.60 | 165.60 | 1.66% | 160,141 |
| Jul 7, 2025 | 164.00 | 164.80 | 162.00 | 162.90 | 162.90 | -0.49% | 62,055 |
| Jul 6, 2025 | 165.50 | 166.80 | 163.10 | 163.70 | 163.70 | -1.09% | 30,208 |
| Jul 3, 2025 | 167.00 | 168.00 | 165.50 | 165.50 | 165.50 | -0.90% | 47,700 |
| Jul 2, 2025 | 166.40 | 168.70 | 165.90 | 167.00 | 167.00 | 0.54% | 61,501 |
| Jul 1, 2025 | 165.00 | 166.40 | 163.10 | 166.10 | 166.10 | 1.59% | 57,291 |
| Jun 30, 2025 | 165.60 | 168.20 | 161.40 | 163.50 | 163.50 | -0.30% | 142,700 |
| Jun 29, 2025 | 162.00 | 169.40 | 162.00 | 164.00 | 164.00 | 0.37% | 22,561 |
| Jun 26, 2025 | 162.40 | 166.00 | 160.80 | 163.40 | 163.40 | 1.36% | 80,354 |
| Jun 25, 2025 | 158.00 | 162.80 | 156.80 | 161.20 | 161.20 | 2.54% | 121,419 |
| Jun 24, 2025 | 159.80 | 160.80 | 156.20 | 157.20 | 157.20 | 1.81% | 130,954 |
| Jun 23, 2025 | 155.00 | 156.40 | 153.40 | 154.40 | 154.40 | -0.26% | 63,110 |
| Jun 22, 2025 | 150.00 | 156.00 | 149.80 | 154.80 | 154.80 | 2.25% | 73,457 |
| Jun 19, 2025 | 151.60 | 155.00 | 149.20 | 151.40 | 151.40 | 0.26% | 83,047 |
| Jun 18, 2025 | 158.20 | 158.20 | 151.00 | 151.00 | 151.00 | -4.55% | 91,440 |
| Jun 17, 2025 | 164.00 | 164.00 | 157.00 | 158.20 | 158.20 | -3.54% | 64,180 |
| Jun 16, 2025 | 159.20 | 166.00 | 158.60 | 164.00 | 164.00 | 3.02% | 63,449 |
| Jun 15, 2025 | 158.00 | 162.00 | 151.00 | 159.20 | 159.20 | -2.69% | 54,786 |
| Jun 12, 2025 | 167.80 | 167.80 | 161.40 | 163.60 | 163.60 | -2.39% | 70,224 |
| Jun 11, 2025 | 166.60 | 170.80 | 161.60 | 167.60 | 167.60 | 1.58% | 139,388 |
| May 29, 2025 | 161.00 | 165.00 | 159.60 | 165.00 | 165.00 | 2.48% | 48,662 |
| May 28, 2025 | 158.00 | 162.80 | 156.80 | 161.00 | 161.00 | 1.90% | 49,390 |
| May 27, 2025 | 161.00 | 161.00 | 156.20 | 158.00 | 158.00 | -0.75% | 36,668 |
| May 26, 2025 | 164.20 | 164.20 | 159.20 | 159.20 | 159.20 | - | 15,633 |
| May 25, 2025 | 166.80 | 166.80 | 159.20 | 159.20 | 159.20 | -2.81% | 38,877 |
| May 22, 2025 | 168.00 | 168.00 | 161.80 | 163.80 | 163.80 | -1.56% | 63,847 |
| May 21, 2025 | 167.00 | 168.80 | 162.60 | 166.40 | 166.40 | -0.95% | 73,468 |
| May 20, 2025 | 161.00 | 170.00 | 161.00 | 168.00 | 168.00 | 2.07% | 153,112 |
| May 19, 2025 | 165.40 | 167.60 | 163.80 | 164.60 | 162.60 | -0.48% | 72,364 |
| May 18, 2025 | 166.00 | 168.80 | 165.00 | 165.40 | 163.39 | -0.48% | 88,720 |
| May 15, 2025 | 168.00 | 168.00 | 162.40 | 166.20 | 164.18 | 2.34% | 188,080 |