National Medical Care Company (TADAWUL:4005)
Saudi Arabia · Delayed Price · Currency is SAR 172.50
-0.20 (-0.12%)
Aug 26, 2025, 3:15 PM AST
TADAWUL:4005 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 172.80 | 173.00 | 170.70 | 171.80 | 171.80 | -0.52% | 20,754 |
| 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 |
| 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 |