National Medical Care Company (TADAWUL:4005)
Saudi Arabia · Delayed Price · Currency is SAR 122.00
-0.30 (-0.25%)
Aug 13, 2026, 3:19 PM AST
TADAWUL:4005 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 122.00 | 122.50 | 121.50 | 122.00 | 122.00 | -0.25% | 33,058 |
| Aug 12, 2026 | 121.20 | 123.00 | 121.20 | 122.30 | 122.30 | 0.41% | 72,153 |
| Aug 11, 2026 | 124.00 | 124.00 | 121.10 | 121.80 | 121.80 | -1.77% | 110,774 |
| Aug 10, 2026 | 124.00 | 125.80 | 123.00 | 124.00 | 124.00 | 0.32% | 83,969 |
| Aug 9, 2026 | 121.80 | 124.80 | 121.80 | 123.60 | 123.60 | -1.28% | 19,212 |
| Aug 6, 2026 | 125.50 | 126.40 | 124.60 | 125.20 | 125.20 | -0.08% | 43,537 |
| Aug 5, 2026 | 124.70 | 126.30 | 124.10 | 125.30 | 125.30 | 0.16% | 90,843 |
| Aug 4, 2026 | 125.90 | 127.00 | 123.20 | 125.10 | 125.10 | -0.48% | 126,258 |
| Aug 3, 2026 | 122.10 | 126.20 | 122.10 | 125.70 | 125.70 | 2.95% | 157,319 |
| Aug 2, 2026 | 119.00 | 122.40 | 117.60 | 122.10 | 122.10 | 8.05% | 207,686 |
| Jul 30, 2026 | 113.40 | 114.10 | 112.50 | 113.00 | 113.00 | -0.70% | 25,949 |
| Jul 29, 2026 | 113.00 | 114.30 | 112.50 | 113.80 | 113.80 | -0.09% | 106,934 |
| Jul 28, 2026 | 115.70 | 115.70 | 113.20 | 113.90 | 113.90 | -1.64% | 46,380 |
| Jul 27, 2026 | 113.70 | 117.60 | 113.50 | 115.80 | 115.80 | 1.85% | 161,626 |
| Jul 26, 2026 | 116.00 | 116.00 | 113.00 | 113.70 | 113.70 | -1.13% | 62,493 |
| Jul 23, 2026 | 109.00 | 116.50 | 108.40 | 115.00 | 115.00 | 5.50% | 291,598 |
| Jul 22, 2026 | 103.70 | 110.60 | 103.20 | 109.00 | 109.00 | 5.42% | 191,116 |
| Jul 21, 2026 | 102.30 | 107.10 | 102.30 | 103.40 | 103.40 | 0.68% | 152,075 |
| Jul 20, 2026 | 107.00 | 108.60 | 102.40 | 102.70 | 102.70 | -4.47% | 220,851 |
| Jul 19, 2026 | 112.50 | 112.50 | 106.20 | 107.50 | 107.50 | -1.56% | 35,463 |
| Jul 16, 2026 | 106.50 | 109.20 | 105.70 | 109.20 | 109.20 | 2.54% | 67,396 |
| Jul 15, 2026 | 109.00 | 110.00 | 105.30 | 106.50 | 106.50 | -2.74% | 160,227 |
| Jul 14, 2026 | 112.40 | 112.50 | 109.40 | 109.50 | 109.50 | -2.23% | 71,100 |
| Jul 13, 2026 | 113.20 | 113.40 | 111.40 | 112.00 | 112.00 | -1.75% | 69,156 |
| Jul 12, 2026 | 113.60 | 115.00 | 112.90 | 114.00 | 114.00 | 0.35% | 93,142 |
| Jul 9, 2026 | 113.10 | 114.00 | 112.60 | 113.60 | 113.60 | 0.44% | 83,492 |
| Jul 8, 2026 | 110.10 | 114.50 | 110.10 | 113.10 | 113.10 | 1.89% | 144,513 |
| Jul 7, 2026 | 111.10 | 113.40 | 110.80 | 111.00 | 111.00 | - | 115,768 |
| Jul 6, 2026 | 105.70 | 111.80 | 105.70 | 111.00 | 111.00 | 5.11% | 266,592 |
| Jul 5, 2026 | 104.20 | 105.80 | 104.20 | 105.60 | 105.60 | 0.48% | 22,113 |
| Jul 2, 2026 | 105.00 | 105.80 | 104.80 | 105.10 | 105.10 | 0.29% | 78,421 |
| Jul 1, 2026 | 103.90 | 105.90 | 103.90 | 104.80 | 104.80 | 1.16% | 39,141 |
| Jun 30, 2026 | 105.20 | 107.00 | 103.30 | 103.60 | 103.60 | -2.26% | 102,051 |
| Jun 29, 2026 | 104.20 | 106.30 | 103.90 | 106.00 | 106.00 | 1.92% | 34,226 |
| Jun 28, 2026 | 105.20 | 105.80 | 103.00 | 104.00 | 104.00 | -1.14% | 35,538 |
| Jun 25, 2026 | 106.00 | 107.00 | 105.00 | 105.20 | 105.20 | -1.31% | 81,138 |
| Jun 24, 2026 | 107.10 | 108.00 | 106.50 | 106.60 | 106.60 | -1.75% | 76,781 |
| Jun 23, 2026 | 107.90 | 109.80 | 107.30 | 108.50 | 108.50 | 0.56% | 120,869 |
| Jun 22, 2026 | 110.90 | 110.90 | 107.70 | 107.90 | 107.90 | -2.71% | 132,221 |
| Jun 21, 2026 | 109.10 | 110.90 | 108.70 | 110.90 | 110.90 | 1.74% | 165,520 |
| Jun 18, 2026 | 107.00 | 109.90 | 107.00 | 109.00 | 109.00 | 2.16% | 191,349 |
| Jun 17, 2026 | 107.30 | 109.90 | 105.60 | 106.70 | 106.70 | -1.20% | 220,439 |
| Jun 16, 2026 | 108.50 | 112.50 | 107.20 | 108.00 | 108.00 | -0.18% | 625,321 |
| Jun 15, 2026 | 104.30 | 108.60 | 104.30 | 108.20 | 108.20 | 4.04% | 623,879 |
| Jun 14, 2026 | 102.60 | 104.50 | 101.70 | 104.00 | 104.00 | 2.97% | 304,626 |
| Jun 11, 2026 | 104.00 | 104.00 | 100.40 | 101.00 | 101.00 | -2.88% | 296,795 |
| Jun 10, 2026 | 105.60 | 106.80 | 103.10 | 104.00 | 104.00 | -1.89% | 153,055 |
| Jun 9, 2026 | 104.10 | 106.50 | 104.10 | 106.00 | 106.00 | 1.44% | 286,011 |
| Jun 8, 2026 | 105.50 | 105.50 | 103.40 | 104.50 | 104.50 | -1.60% | 133,617 |
| Jun 7, 2026 | 106.00 | 107.50 | 105.30 | 106.20 | 106.20 | 0.09% | 99,098 |