National Medical Care Company (TADAWUL:4005)
Saudi Arabia · Delayed Price · Currency is SAR 161.50
+0.20 (0.12%)
Sep 17, 2025, 11:44 AM AST
TADAWUL:4005 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 164.30 | 164.30 | 160.10 | 161.50 | 161.50 | -1.82% | 92,955 |
| Sep 15, 2025 | 160.90 | 165.80 | 160.00 | 164.50 | 164.50 | 2.24% | 109,380 |
| Sep 14, 2025 | 160.00 | 161.10 | 157.50 | 160.90 | 160.90 | 0.06% | 33,033 |
| Sep 11, 2025 | 167.90 | 167.90 | 160.80 | 160.80 | 160.80 | -4.23% | 70,982 |
| Sep 10, 2025 | 168.30 | 169.10 | 165.40 | 167.90 | 167.90 | -0.30% | 88,969 |
| Sep 9, 2025 | 173.10 | 173.20 | 167.80 | 168.40 | 168.40 | -2.72% | 69,965 |
| Sep 8, 2025 | 172.80 | 176.00 | 171.30 | 173.10 | 173.10 | 0.06% | 54,867 |
| Sep 7, 2025 | 173.00 | 174.90 | 172.70 | 173.00 | 173.00 | -0.35% | 19,715 |
| Sep 4, 2025 | 173.00 | 177.40 | 173.00 | 173.60 | 173.60 | -0.23% | 73,363 |
| Sep 3, 2025 | 173.00 | 175.50 | 172.90 | 174.00 | 174.00 | - | 100,297 |
| Sep 2, 2025 | 175.60 | 177.00 | 172.10 | 174.00 | 174.00 | 0.17% | 156,083 |
| Sep 1, 2025 | 174.50 | 174.80 | 171.30 | 173.70 | 173.70 | -0.63% | 43,228 |
| Aug 31, 2025 | 173.20 | 175.00 | 173.20 | 174.80 | 174.80 | 0.98% | 19,520 |
| Aug 28, 2025 | 174.40 | 174.80 | 172.40 | 173.10 | 173.10 | -0.06% | 60,891 |
| Aug 27, 2025 | 172.60 | 175.20 | 172.40 | 173.20 | 173.20 | 0.41% | 39,812 |
| Aug 26, 2025 | 172.80 | 173.00 | 170.60 | 172.50 | 172.50 | -0.12% | 58,525 |
| Aug 25, 2025 | 173.10 | 175.50 | 171.40 | 172.70 | 172.70 | -0.23% | 62,541 |
| Aug 24, 2025 | 170.90 | 173.50 | 170.80 | 173.10 | 173.10 | 1.35% | 17,824 |
| Aug 21, 2025 | 170.90 | 172.90 | 170.10 | 170.80 | 170.80 | -0.23% | 37,141 |
| Aug 20, 2025 | 175.70 | 177.50 | 170.40 | 171.20 | 171.20 | -2.56% | 143,071 |
| Aug 19, 2025 | 174.00 | 179.80 | 172.30 | 175.70 | 175.70 | 0.98% | 146,941 |
| Aug 18, 2025 | 175.80 | 177.30 | 174.00 | 174.00 | 174.00 | -1.42% | 52,587 |
| Aug 17, 2025 | 174.00 | 178.20 | 173.20 | 176.50 | 176.50 | 0.51% | 39,070 |
| Aug 14, 2025 | 174.70 | 177.10 | 173.00 | 175.60 | 175.60 | 0.52% | 53,036 |
| Aug 13, 2025 | 177.00 | 177.00 | 172.50 | 174.70 | 174.70 | -0.23% | 45,136 |
| Aug 12, 2025 | 173.50 | 177.40 | 173.40 | 175.10 | 175.10 | 1.21% | 82,556 |
| Aug 11, 2025 | 171.90 | 175.10 | 171.90 | 173.00 | 173.00 | 0.64% | 92,945 |
| Aug 10, 2025 | 172.40 | 173.80 | 169.70 | 171.90 | 171.90 | -0.29% | 35,438 |
| Aug 7, 2025 | 171.90 | 173.20 | 169.90 | 172.40 | 172.40 | 0.23% | 37,686 |
| Aug 6, 2025 | 172.20 | 174.90 | 170.90 | 172.00 | 172.00 | - | 87,620 |
| Aug 5, 2025 | 165.20 | 176.00 | 165.10 | 172.00 | 172.00 | 4.69% | 167,819 |
| 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 |