National Medical Care Company (TADAWUL:4005)
Saudi Arabia · Delayed Price · Currency is SAR 101.20
+0.10 (0.10%)
Oct 15, 2026, 3:12 PM AST
TADAWUL:4005 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 103.00 | 103.00 | 100.10 | 101.20 | 101.20 | 0.10% | 57,677 |
| Oct 14, 2026 | 104.60 | 106.30 | 101.10 | 101.10 | 101.10 | -4.62% | 172,703 |
| Oct 13, 2026 | 105.10 | 106.90 | 104.90 | 106.00 | 106.00 | -0.84% | 99,418 |
| Oct 12, 2026 | 106.60 | 108.50 | 106.20 | 106.90 | 106.90 | -0.09% | 28,244 |
| Oct 11, 2026 | 107.20 | 109.20 | 106.70 | 107.00 | 107.00 | -1.74% | 67,873 |
| Oct 8, 2026 | 107.90 | 110.00 | 107.30 | 108.90 | 108.90 | 1.59% | 138,109 |
| Oct 7, 2026 | 108.20 | 108.70 | 106.60 | 107.20 | 107.20 | 0.19% | 30,239 |
| Oct 6, 2026 | 106.90 | 108.40 | 105.60 | 107.00 | 107.00 | 0.28% | 81,929 |
| Oct 5, 2026 | 103.00 | 107.50 | 102.60 | 106.70 | 106.70 | 3.59% | 114,728 |
| Oct 4, 2026 | 102.30 | 103.50 | 102.00 | 103.00 | 103.00 | 1.08% | 19,237 |
| Oct 1, 2026 | 104.00 | 104.00 | 100.10 | 101.90 | 101.90 | -1.36% | 109,794 |
| Sep 30, 2026 | 111.00 | 111.00 | 103.20 | 103.30 | 103.30 | -6.94% | 196,056 |
| Sep 29, 2026 | 112.00 | 113.10 | 110.50 | 111.00 | 111.00 | -0.98% | 69,900 |
| Sep 28, 2026 | 114.50 | 114.50 | 111.30 | 112.10 | 112.10 | -0.71% | 67,866 |
| Sep 27, 2026 | 115.00 | 115.00 | 112.90 | 112.90 | 112.90 | -0.27% | 40,614 |
| Sep 24, 2026 | 115.40 | 115.40 | 112.40 | 113.20 | 113.20 | -1.57% | 49,007 |
| Sep 22, 2026 | 114.30 | 115.70 | 113.10 | 115.00 | 115.00 | -0.86% | 54,979 |
| Sep 21, 2026 | 117.60 | 118.30 | 114.50 | 116.00 | 116.00 | -1.69% | 41,525 |
| Sep 20, 2026 | 116.60 | 118.60 | 116.60 | 118.00 | 118.00 | -1.42% | 19,047 |
| Sep 17, 2026 | 113.20 | 119.80 | 113.20 | 119.70 | 119.70 | 4.27% | 111,153 |
| Sep 16, 2026 | 112.50 | 115.70 | 112.10 | 114.80 | 114.80 | 2.04% | 60,930 |
| Sep 15, 2026 | 119.00 | 119.00 | 112.50 | 112.50 | 112.50 | -3.85% | 162,846 |
| Sep 14, 2026 | 119.10 | 120.20 | 116.90 | 117.00 | 117.00 | -1.60% | 30,103 |
| Sep 13, 2026 | 118.90 | 120.40 | 118.00 | 118.90 | 118.90 | - | 87,424 |
| Sep 10, 2026 | 116.10 | 120.20 | 116.10 | 118.90 | 118.90 | 0.59% | 29,475 |
| Sep 9, 2026 | 118.90 | 119.20 | 117.10 | 118.20 | 118.20 | -0.59% | 47,447 |
| Sep 8, 2026 | 119.10 | 119.70 | 118.70 | 118.90 | 118.90 | -0.92% | 36,314 |
| Sep 7, 2026 | 120.40 | 120.70 | 119.50 | 120.00 | 120.00 | -0.33% | 18,473 |
| Sep 6, 2026 | 118.10 | 120.50 | 118.10 | 120.40 | 120.40 | 0.84% | 10,337 |
| Sep 3, 2026 | 121.00 | 121.20 | 118.90 | 119.40 | 119.40 | -1.16% | 41,408 |
| Sep 2, 2026 | 123.50 | 123.90 | 120.80 | 120.80 | 120.80 | -2.27% | 67,595 |
| Sep 1, 2026 | 125.50 | 125.50 | 123.10 | 123.60 | 123.60 | -0.24% | 53,699 |
| Aug 31, 2026 | 124.00 | 127.60 | 123.60 | 123.90 | 123.90 | 0.24% | 189,121 |
| Aug 30, 2026 | 125.20 | 126.20 | 123.10 | 123.60 | 123.60 | -1.28% | 43,733 |
| Aug 27, 2026 | 123.90 | 125.50 | 123.80 | 125.20 | 125.20 | 0.97% | 24,791 |
| Aug 26, 2026 | 125.60 | 127.10 | 124.00 | 124.00 | 124.00 | -1.43% | 168,065 |
| Aug 25, 2026 | 126.10 | 127.50 | 125.80 | 125.80 | 125.80 | -0.16% | 71,281 |
| Aug 24, 2026 | 128.40 | 129.20 | 125.50 | 126.00 | 126.00 | -3.82% | 161,628 |
| Aug 23, 2026 | 124.70 | 131.00 | 124.70 | 131.00 | 131.00 | 4.38% | 83,729 |
| Aug 20, 2026 | 124.60 | 126.80 | 124.60 | 125.50 | 125.50 | -1.49% | 22,198 |
| Aug 19, 2026 | 122.00 | 127.50 | 122.00 | 127.40 | 127.40 | 4.43% | 117,264 |
| Aug 18, 2026 | 120.50 | 122.70 | 120.40 | 122.00 | 122.00 | 0.25% | 61,572 |
| Aug 17, 2026 | 122.00 | 123.30 | 120.50 | 121.70 | 121.70 | -0.25% | 107,085 |
| Aug 16, 2026 | 121.40 | 123.50 | 121.00 | 122.00 | 122.00 | - | 23,853 |
| 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 |