National Medical Care Company (TADAWUL:4005)
Saudi Arabia · Delayed Price · Currency is SAR 113.20
-1.80 (-1.57%)
Sep 24, 2026, 3:17 PM AST
TADAWUL:4005 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |