National Medical Care Company (TADAWUL:4005)
Saudi Arabia · Delayed Price · Currency is SAR 104.70
-1.90 (-1.78%)
Nov 5, 2026, 3:18 PM AST
TADAWUL:4005 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 106.60 | 108.70 | 104.10 | 104.70 | 104.70 | -1.78% | 46,806 |
| Nov 4, 2026 | 102.50 | 107.80 | 102.50 | 106.60 | 106.60 | 3.50% | 63,149 |
| Nov 3, 2026 | 102.90 | 105.10 | 101.10 | 103.00 | 103.00 | 1.78% | 55,750 |
| Nov 2, 2026 | 103.20 | 105.10 | 101.20 | 101.20 | 101.20 | -1.84% | 93,998 |
| Nov 1, 2026 | 102.10 | 111.50 | 101.80 | 103.10 | 103.10 | 0.98% | 194,823 |
| Oct 29, 2026 | 99.30 | 103.80 | 98.30 | 102.10 | 102.10 | 3.55% | 294,721 |
| Oct 28, 2026 | 96.80 | 99.85 | 95.35 | 98.60 | 98.60 | 3.63% | 234,057 |
| Oct 27, 2026 | 91.40 | 97.60 | 89.00 | 95.15 | 95.15 | 4.33% | 168,021 |
| Oct 26, 2026 | 88.00 | 91.55 | 87.80 | 91.20 | 91.20 | 4.59% | 172,670 |
| Oct 25, 2026 | 91.20 | 91.65 | 86.00 | 87.20 | 87.20 | -4.39% | 114,354 |
| Oct 22, 2026 | 95.60 | 95.60 | 90.00 | 91.20 | 91.20 | -4.80% | 134,657 |
| Oct 21, 2026 | 100.90 | 100.90 | 94.85 | 95.80 | 95.80 | -2.84% | 61,317 |
| Oct 20, 2026 | 99.10 | 100.80 | 97.55 | 98.60 | 98.60 | -1.40% | 99,977 |
| Oct 19, 2026 | 100.40 | 101.60 | 98.55 | 100.00 | 100.00 | -0.40% | 59,599 |
| Oct 18, 2026 | 101.50 | 101.80 | 100.40 | 100.40 | 100.40 | -0.79% | 49,745 |
| 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 |