National Medical Care Company (TADAWUL:4005)
Saudi Arabia · Delayed Price · Currency is SAR 141.60
+2.40 (1.72%)
Dec 30, 2025, 3:16 PM AST
TADAWUL:4005 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 136.90 | 142.30 | 136.90 | 141.60 | 141.60 | 1.72% | 82,443 |
| Dec 29, 2025 | 137.90 | 141.60 | 137.10 | 139.20 | 139.20 | - | 59,875 |
| Dec 28, 2025 | 143.00 | 143.00 | 138.50 | 139.20 | 139.20 | -2.66% | 47,395 |
| Dec 25, 2025 | 140.40 | 143.80 | 139.90 | 143.00 | 143.00 | 1.06% | 11,046 |
| Dec 24, 2025 | 145.40 | 147.20 | 141.40 | 141.50 | 141.50 | -2.68% | 68,640 |
| Dec 23, 2025 | 146.70 | 148.00 | 144.20 | 145.40 | 145.40 | -0.89% | 198,550 |
| Dec 22, 2025 | 146.00 | 149.50 | 144.00 | 146.70 | 146.70 | 0.62% | 223,557 |
| Dec 21, 2025 | 139.00 | 148.00 | 139.00 | 145.80 | 145.80 | 5.65% | 63,684 |
| Dec 18, 2025 | 132.50 | 139.90 | 132.50 | 138.00 | 138.00 | 3.45% | 151,042 |
| Dec 17, 2025 | 134.80 | 134.80 | 132.60 | 133.40 | 133.40 | -0.67% | 34,155 |
| Dec 16, 2025 | 134.10 | 134.90 | 133.00 | 134.30 | 134.30 | 0.30% | 116,526 |
| Dec 15, 2025 | 137.80 | 137.80 | 133.20 | 133.90 | 133.90 | -1.90% | 135,317 |
| Dec 14, 2025 | 141.40 | 141.40 | 136.50 | 136.50 | 136.50 | -4.01% | 46,254 |
| Dec 11, 2025 | 144.50 | 144.50 | 141.50 | 142.20 | 142.20 | -1.32% | 91,425 |
| Dec 10, 2025 | 144.50 | 144.90 | 143.20 | 144.10 | 144.10 | -0.28% | 43,223 |
| Dec 9, 2025 | 144.00 | 144.70 | 142.70 | 144.50 | 144.50 | 0.56% | 45,937 |
| Dec 8, 2025 | 142.80 | 144.60 | 142.80 | 143.70 | 143.70 | 0.49% | 50,682 |
| Dec 7, 2025 | 144.50 | 144.70 | 142.90 | 143.00 | 143.00 | -1.04% | 146,700 |
| Dec 4, 2025 | 142.70 | 146.40 | 141.20 | 144.50 | 144.50 | 1.76% | 151,297 |
| Dec 3, 2025 | 141.60 | 143.40 | 140.30 | 142.00 | 142.00 | 0.64% | 109,466 |
| Dec 2, 2025 | 144.80 | 144.80 | 140.30 | 141.10 | 141.10 | -1.40% | 74,339 |
| Dec 1, 2025 | 146.50 | 146.50 | 140.80 | 143.10 | 143.10 | 1.42% | 109,646 |
| Nov 30, 2025 | 146.10 | 149.10 | 141.10 | 141.10 | 141.10 | -3.36% | 39,079 |
| Nov 27, 2025 | 145.90 | 148.00 | 145.20 | 146.00 | 146.00 | - | 75,592 |
| Nov 26, 2025 | 145.10 | 147.50 | 145.10 | 146.00 | 146.00 | -1.02% | 66,830 |
| Nov 25, 2025 | 150.40 | 151.60 | 146.50 | 147.50 | 147.50 | -3.09% | 69,904 |
| Nov 24, 2025 | 153.40 | 153.40 | 150.10 | 152.20 | 152.20 | -0.78% | 60,777 |
| Nov 23, 2025 | 153.80 | 153.80 | 150.60 | 153.40 | 153.40 | 1.59% | 26,864 |
| Nov 20, 2025 | 151.60 | 154.00 | 150.90 | 151.00 | 151.00 | -0.98% | 86,073 |
| Nov 19, 2025 | 153.30 | 154.30 | 151.50 | 152.50 | 152.50 | -0.52% | 55,618 |
| Nov 18, 2025 | 152.20 | 154.00 | 150.60 | 153.30 | 153.30 | 0.33% | 85,958 |
| Nov 17, 2025 | 155.80 | 155.80 | 150.60 | 152.80 | 152.80 | -1.93% | 72,126 |
| Nov 16, 2025 | 155.00 | 156.40 | 154.00 | 155.80 | 155.80 | -0.13% | 49,165 |
| Nov 13, 2025 | 159.50 | 159.50 | 156.00 | 156.00 | 156.00 | -1.89% | 58,741 |
| Nov 12, 2025 | 159.00 | 160.00 | 157.00 | 159.00 | 159.00 | 0.63% | 140,060 |
| Nov 11, 2025 | 158.10 | 161.00 | 155.80 | 158.00 | 158.00 | 0.19% | 120,673 |
| Nov 10, 2025 | 161.90 | 161.90 | 157.10 | 157.70 | 157.70 | -2.05% | 119,191 |
| Nov 9, 2025 | 159.50 | 162.00 | 157.80 | 161.00 | 161.00 | 0.94% | 87,876 |
| Nov 6, 2025 | 159.50 | 160.10 | 156.70 | 159.50 | 159.50 | 0.25% | 174,281 |
| Nov 5, 2025 | 160.00 | 160.30 | 157.10 | 159.10 | 159.10 | -1.18% | 173,383 |
| Nov 4, 2025 | 171.20 | 171.20 | 158.20 | 161.00 | 161.00 | -6.45% | 395,135 |
| Nov 3, 2025 | 178.70 | 178.70 | 170.10 | 172.10 | 172.10 | -3.42% | 221,319 |
| Nov 2, 2025 | 177.80 | 178.20 | 173.60 | 178.20 | 178.20 | 0.45% | 69,539 |
| Oct 30, 2025 | 177.00 | 179.50 | 175.10 | 177.40 | 177.40 | 0.23% | 35,173 |
| Oct 29, 2025 | 175.00 | 178.30 | 173.50 | 177.00 | 177.00 | 1.26% | 71,615 |
| Oct 28, 2025 | 169.60 | 175.60 | 168.90 | 174.80 | 174.80 | 3.07% | 71,525 |
| Oct 27, 2025 | 172.60 | 172.60 | 167.40 | 169.60 | 169.60 | -1.05% | 115,413 |
| Oct 26, 2025 | 176.00 | 176.00 | 170.40 | 171.40 | 171.40 | -0.52% | 34,622 |
| Oct 23, 2025 | 171.00 | 174.00 | 171.00 | 172.30 | 172.30 | 0.64% | 77,931 |
| Oct 22, 2025 | 176.00 | 177.00 | 170.40 | 171.20 | 171.20 | -2.51% | 117,629 |