National Medical Care Company (TADAWUL:4005)
Saudi Arabia · Delayed Price · Currency is SAR 98.15
-0.15 (-0.15%)
May 21, 2026, 3:19 PM AST
TADAWUL:4005 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 99.00 | 101.00 | 98.15 | 98.15 | 98.15 | -0.15% | 415,002 |
| May 20, 2026 | 98.75 | 99.30 | 97.45 | 98.30 | 98.30 | 0.41% | 166,495 |
| May 19, 2026 | 98.00 | 99.30 | 97.90 | 97.90 | 97.90 | -0.10% | 155,050 |
| May 18, 2026 | 100.00 | 100.40 | 97.90 | 98.00 | 98.00 | -1.95% | 127,666 |
| May 17, 2026 | 98.65 | 100.30 | 94.90 | 99.95 | 99.95 | 1.78% | 270,341 |
| May 14, 2026 | 97.95 | 99.90 | 96.85 | 98.20 | 98.20 | 0.26% | 288,146 |
| May 13, 2026 | 100.70 | 101.40 | 97.55 | 97.95 | 97.95 | -2.44% | 216,950 |
| May 12, 2026 | 103.80 | 103.80 | 99.60 | 100.40 | 100.40 | -2.81% | 237,731 |
| May 11, 2026 | 103.10 | 103.60 | 100.70 | 103.30 | 103.30 | -0.77% | 324,081 |
| May 10, 2026 | 109.10 | 111.00 | 104.10 | 104.10 | 104.10 | -9.95% | 497,857 |
| May 7, 2026 | 110.90 | 117.10 | 110.10 | 115.60 | 115.60 | 5.09% | 527,859 |
| May 6, 2026 | 110.70 | 111.40 | 109.90 | 110.00 | 110.00 | -0.45% | 97,430 |
| May 5, 2026 | 110.10 | 111.70 | 110.00 | 110.50 | 110.50 | 0.46% | 97,821 |
| May 4, 2026 | 120.30 | 120.30 | 112.10 | 113.00 | 110.00 | -6.07% | 335,913 |
| May 3, 2026 | 118.90 | 120.70 | 118.40 | 120.30 | 117.10 | 1.26% | 124,452 |
| Apr 30, 2026 | 118.80 | 119.30 | 117.70 | 118.80 | 115.64 | 0.59% | 68,033 |
| Apr 29, 2026 | 119.80 | 119.80 | 117.50 | 118.10 | 114.96 | -0.76% | 70,709 |
| Apr 28, 2026 | 116.70 | 119.00 | 116.60 | 119.00 | 115.84 | 1.80% | 123,423 |
| Apr 27, 2026 | 117.20 | 118.40 | 116.00 | 116.90 | 113.79 | -0.09% | 97,741 |
| Apr 26, 2026 | 121.60 | 122.50 | 116.40 | 117.00 | 113.89 | -3.78% | 170,337 |
| Apr 23, 2026 | 123.00 | 124.60 | 120.60 | 121.60 | 118.37 | -1.14% | 183,622 |
| Apr 22, 2026 | 125.90 | 125.90 | 122.40 | 123.00 | 119.73 | -1.20% | 146,242 |
| Apr 21, 2026 | 126.70 | 127.40 | 123.60 | 124.50 | 121.19 | -1.35% | 129,021 |
| Apr 20, 2026 | 132.30 | 132.30 | 126.20 | 126.20 | 122.85 | -4.61% | 192,587 |
| Apr 19, 2026 | 134.40 | 136.40 | 131.20 | 132.30 | 128.78 | -1.64% | 121,177 |
| Apr 16, 2026 | 134.90 | 134.90 | 132.50 | 134.50 | 130.93 | - | 93,975 |
| Apr 15, 2026 | 135.00 | 135.00 | 133.10 | 134.50 | 130.93 | -0.07% | 45,324 |
| Apr 14, 2026 | 132.40 | 135.20 | 132.00 | 134.60 | 131.02 | 1.66% | 57,289 |
| Apr 13, 2026 | 134.00 | 134.40 | 132.40 | 132.40 | 128.88 | -0.23% | 45,006 |
| Apr 12, 2026 | 135.00 | 135.00 | 132.20 | 132.70 | 129.17 | 0.53% | 34,076 |
| Apr 9, 2026 | 134.00 | 137.50 | 132.00 | 132.00 | 128.49 | -2.08% | 94,509 |
| Apr 8, 2026 | 137.90 | 138.10 | 134.60 | 134.80 | 131.22 | 0.30% | 86,081 |
| Apr 7, 2026 | 136.70 | 137.60 | 133.10 | 134.40 | 130.83 | -1.90% | 28,189 |
| Apr 6, 2026 | 137.80 | 140.30 | 137.00 | 137.00 | 133.36 | -0.58% | 83,322 |
| Apr 5, 2026 | 141.50 | 141.70 | 137.50 | 137.80 | 134.14 | -1.64% | 40,761 |
| Apr 2, 2026 | 138.00 | 142.00 | 137.60 | 140.10 | 136.38 | 0.79% | 50,553 |
| Apr 1, 2026 | 138.00 | 139.90 | 137.20 | 139.00 | 135.31 | 0.72% | 68,301 |
| Mar 31, 2026 | 139.50 | 139.50 | 135.20 | 138.00 | 134.33 | 1.62% | 57,437 |
| Mar 30, 2026 | 134.70 | 138.40 | 132.50 | 135.80 | 132.19 | 0.89% | 84,485 |
| Mar 29, 2026 | 131.20 | 134.70 | 131.20 | 134.60 | 131.02 | 2.98% | 49,809 |
| Mar 26, 2026 | 126.80 | 130.70 | 126.40 | 130.70 | 127.23 | 3.08% | 134,800 |
| Mar 25, 2026 | 125.00 | 130.00 | 123.70 | 126.80 | 123.43 | 2.51% | 94,482 |
| Mar 24, 2026 | 124.00 | 126.50 | 122.80 | 123.70 | 120.41 | -1.75% | 97,274 |
| Mar 16, 2026 | 123.00 | 126.00 | 122.10 | 125.90 | 122.55 | 3.03% | 231,616 |
| Mar 15, 2026 | 126.60 | 127.30 | 122.00 | 122.20 | 118.95 | -4.23% | 112,079 |
| Mar 12, 2026 | 130.00 | 130.30 | 126.60 | 127.60 | 124.21 | -2.00% | 100,905 |
| Mar 11, 2026 | 131.20 | 131.90 | 129.70 | 130.20 | 126.74 | 0.15% | 128,288 |
| Mar 10, 2026 | 127.40 | 133.50 | 127.40 | 130.00 | 126.55 | - | 235,084 |
| Mar 9, 2026 | 132.10 | 134.90 | 129.20 | 130.00 | 126.55 | -2.18% | 259,906 |
| Mar 8, 2026 | 127.50 | 135.50 | 127.50 | 132.90 | 129.37 | 4.32% | 215,237 |