National Medical Care Company (TADAWUL:4005)
Saudi Arabia · Delayed Price · Currency is SAR 113.00
-7.30 (-6.07%)
May 4, 2026, 3:16 PM AST
TADAWUL:4005 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 118.80 | 119.30 | 117.70 | 118.80 | 118.80 | 0.59% | 68,033 |
| Apr 29, 2026 | 119.80 | 119.80 | 117.50 | 118.10 | 118.10 | -0.76% | 70,709 |
| Apr 28, 2026 | 116.70 | 119.00 | 116.60 | 119.00 | 119.00 | 1.80% | 123,423 |
| Apr 27, 2026 | 117.20 | 118.40 | 116.00 | 116.90 | 116.90 | -0.09% | 97,741 |
| Apr 26, 2026 | 121.60 | 122.50 | 116.40 | 117.00 | 117.00 | -3.78% | 170,337 |
| Apr 23, 2026 | 123.00 | 124.60 | 120.60 | 121.60 | 121.60 | -1.14% | 183,622 |
| Apr 22, 2026 | 125.90 | 125.90 | 122.40 | 123.00 | 123.00 | -1.20% | 146,242 |
| Apr 21, 2026 | 126.70 | 127.40 | 123.60 | 124.50 | 124.50 | -1.35% | 129,021 |
| Apr 20, 2026 | 132.30 | 132.30 | 126.20 | 126.20 | 126.20 | -4.61% | 192,587 |
| Apr 19, 2026 | 134.40 | 136.40 | 131.20 | 132.30 | 132.30 | -1.64% | 121,177 |
| Apr 16, 2026 | 134.90 | 134.90 | 132.50 | 134.50 | 134.50 | - | 93,975 |
| Apr 15, 2026 | 135.00 | 135.00 | 133.10 | 134.50 | 134.50 | -0.07% | 45,324 |
| Apr 14, 2026 | 132.40 | 135.20 | 132.00 | 134.60 | 134.60 | 1.66% | 57,289 |
| Apr 13, 2026 | 134.00 | 134.40 | 132.40 | 132.40 | 132.40 | -0.23% | 45,006 |
| Apr 12, 2026 | 135.00 | 135.00 | 132.20 | 132.70 | 132.70 | 0.53% | 34,076 |
| Apr 9, 2026 | 134.00 | 137.50 | 132.00 | 132.00 | 132.00 | -2.08% | 94,509 |
| Apr 8, 2026 | 137.90 | 138.10 | 134.60 | 134.80 | 134.80 | 0.30% | 86,081 |
| Apr 7, 2026 | 136.70 | 137.60 | 133.10 | 134.40 | 134.40 | -1.90% | 28,189 |
| Apr 6, 2026 | 137.80 | 140.30 | 137.00 | 137.00 | 137.00 | -0.58% | 83,322 |
| Apr 5, 2026 | 141.50 | 141.70 | 137.50 | 137.80 | 137.80 | -1.64% | 40,761 |
| Apr 2, 2026 | 138.00 | 142.00 | 137.60 | 140.10 | 140.10 | 0.79% | 50,553 |
| Apr 1, 2026 | 138.00 | 139.90 | 137.20 | 139.00 | 139.00 | 0.72% | 68,301 |
| Mar 31, 2026 | 139.50 | 139.50 | 135.20 | 138.00 | 138.00 | 1.62% | 57,437 |
| Mar 30, 2026 | 134.70 | 138.40 | 132.50 | 135.80 | 135.80 | 0.89% | 84,485 |
| Mar 29, 2026 | 131.20 | 134.70 | 131.20 | 134.60 | 134.60 | 2.98% | 49,809 |
| Mar 26, 2026 | 126.80 | 130.70 | 126.40 | 130.70 | 130.70 | 3.08% | 134,800 |
| Mar 25, 2026 | 125.00 | 130.00 | 123.70 | 126.80 | 126.80 | 2.51% | 94,482 |
| Mar 24, 2026 | 124.00 | 126.50 | 122.80 | 123.70 | 123.70 | -1.75% | 97,274 |
| Mar 16, 2026 | 123.00 | 126.00 | 122.10 | 125.90 | 125.90 | 3.03% | 231,616 |
| Mar 15, 2026 | 126.60 | 127.30 | 122.00 | 122.20 | 122.20 | -4.23% | 112,079 |
| Mar 12, 2026 | 130.00 | 130.30 | 126.60 | 127.60 | 127.60 | -2.00% | 100,905 |
| Mar 11, 2026 | 131.20 | 131.90 | 129.70 | 130.20 | 130.20 | 0.15% | 128,288 |
| Mar 10, 2026 | 127.40 | 133.50 | 127.40 | 130.00 | 130.00 | - | 235,084 |
| Mar 9, 2026 | 132.10 | 134.90 | 129.20 | 130.00 | 130.00 | -2.18% | 259,906 |
| Mar 8, 2026 | 127.50 | 135.50 | 127.50 | 132.90 | 132.90 | 4.32% | 215,237 |
| Mar 5, 2026 | 123.50 | 127.40 | 122.60 | 127.40 | 127.40 | 4.00% | 188,137 |
| Mar 4, 2026 | 115.60 | 123.50 | 115.50 | 122.50 | 122.50 | 5.24% | 175,536 |
| Mar 3, 2026 | 115.00 | 117.40 | 113.70 | 116.40 | 116.40 | 0.52% | 136,555 |
| Mar 2, 2026 | 116.60 | 120.10 | 110.80 | 115.80 | 115.80 | - | 521,069 |
| Mar 1, 2026 | 114.20 | 122.90 | 113.20 | 115.80 | 115.80 | -6.99% | 311,662 |
| Feb 26, 2026 | 126.50 | 126.50 | 122.10 | 124.50 | 124.50 | -0.40% | 229,151 |
| Feb 25, 2026 | 130.00 | 130.10 | 124.30 | 125.00 | 125.00 | -2.65% | 552,476 |
| Feb 24, 2026 | 124.00 | 134.40 | 123.40 | 128.40 | 128.40 | 3.88% | 902,666 |
| Feb 23, 2026 | 129.00 | 129.90 | 122.80 | 123.60 | 123.60 | -4.04% | 357,733 |
| Feb 19, 2026 | 135.00 | 136.00 | 127.40 | 128.80 | 128.80 | -8.98% | 1,433,796 |
| Feb 18, 2026 | 156.40 | 156.40 | 141.50 | 141.50 | 141.50 | -9.99% | 451,135 |
| Feb 17, 2026 | 161.00 | 161.00 | 156.00 | 157.20 | 157.20 | -1.69% | 108,609 |
| Feb 16, 2026 | 159.30 | 162.00 | 158.20 | 159.90 | 159.90 | 0.57% | 180,264 |
| Feb 15, 2026 | 158.60 | 159.00 | 157.50 | 159.00 | 159.00 | 0.25% | 9,795 |
| Feb 12, 2026 | 157.40 | 158.60 | 155.50 | 158.60 | 158.60 | 0.83% | 23,934 |