Al-Dawaa Medical Services Company (TADAWUL:4163)
Saudi Arabia · Delayed Price · Currency is SAR 67.35
+0.15 (0.22%)
Oct 8, 2025, 2:45 PM AST
TADAWUL:4163 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 67.50 | 67.85 | 66.80 | 67.10 | 67.10 | -0.15% | 286,377 |
| Oct 7, 2025 | 66.80 | 67.55 | 66.45 | 67.20 | 67.20 | 1.28% | 607,741 |
| Oct 6, 2025 | 65.45 | 66.45 | 65.00 | 66.35 | 66.35 | 1.30% | 478,463 |
| Oct 5, 2025 | 65.50 | 65.85 | 65.35 | 65.50 | 65.50 | 0.31% | 210,267 |
| Oct 2, 2025 | 65.40 | 65.90 | 65.30 | 65.30 | 65.30 | -0.15% | 357,179 |
| Oct 1, 2025 | 66.30 | 66.30 | 65.35 | 65.40 | 65.40 | -1.36% | 531,224 |
| Sep 30, 2025 | 67.40 | 67.95 | 66.20 | 66.30 | 66.30 | -1.56% | 440,219 |
| Sep 29, 2025 | 66.80 | 67.75 | 66.50 | 67.35 | 67.35 | 0.52% | 195,681 |
| Sep 28, 2025 | 67.00 | 67.20 | 66.30 | 67.00 | 67.00 | - | 114,207 |
| Sep 25, 2025 | 67.35 | 67.70 | 65.95 | 67.00 | 67.00 | -0.52% | 247,205 |
| Sep 24, 2025 | 65.80 | 67.60 | 65.00 | 67.35 | 67.35 | 3.62% | 479,752 |
| Sep 22, 2025 | 64.95 | 65.40 | 64.25 | 65.00 | 65.00 | - | 112,814 |
| Sep 21, 2025 | 65.00 | 65.80 | 64.75 | 65.00 | 65.00 | 0.39% | 316,697 |
| Sep 18, 2025 | 65.30 | 65.30 | 64.50 | 64.75 | 64.75 | - | 216,646 |
| Sep 17, 2025 | 64.15 | 65.10 | 64.10 | 64.75 | 64.75 | 1.09% | 104,122 |
| Sep 16, 2025 | 62.50 | 64.40 | 62.45 | 64.05 | 64.05 | 2.56% | 138,165 |
| Sep 15, 2025 | 62.50 | 62.55 | 61.75 | 62.45 | 62.45 | -0.08% | 131,995 |
| Sep 14, 2025 | 63.20 | 63.25 | 61.95 | 62.50 | 62.50 | -0.08% | 66,433 |
| Sep 11, 2025 | 64.00 | 64.00 | 62.55 | 62.55 | 62.55 | -2.27% | 98,443 |
| Sep 10, 2025 | 64.20 | 64.45 | 63.70 | 64.00 | 64.00 | -0.08% | 121,400 |
| Sep 9, 2025 | 64.05 | 64.30 | 63.15 | 64.05 | 64.05 | -0.47% | 122,700 |
| Sep 8, 2025 | 64.70 | 65.05 | 64.35 | 64.35 | 64.35 | -0.39% | 46,223 |
| Sep 7, 2025 | 64.95 | 64.95 | 64.35 | 64.60 | 64.60 | - | 29,748 |
| Sep 4, 2025 | 65.70 | 65.70 | 64.60 | 64.60 | 64.60 | -1.07% | 89,433 |
| Sep 3, 2025 | 64.60 | 65.90 | 64.50 | 65.30 | 65.30 | 1.48% | 84,963 |
| Sep 2, 2025 | 65.00 | 65.00 | 64.00 | 64.35 | 64.35 | -0.39% | 67,841 |
| Sep 1, 2025 | 64.80 | 65.05 | 64.50 | 64.60 | 64.60 | -0.54% | 64,848 |
| Aug 31, 2025 | 65.70 | 65.85 | 64.70 | 64.95 | 64.95 | -0.76% | 106,965 |
| Aug 28, 2025 | 66.25 | 66.50 | 65.45 | 65.45 | 65.45 | -1.21% | 144,688 |
| Aug 27, 2025 | 67.00 | 67.00 | 66.20 | 66.25 | 66.25 | -1.05% | 104,729 |
| Aug 26, 2025 | 67.10 | 67.20 | 66.20 | 66.95 | 66.95 | -0.15% | 165,452 |
| Aug 25, 2025 | 68.25 | 68.35 | 67.00 | 67.05 | 67.05 | -2.12% | 112,450 |
| Aug 24, 2025 | 67.05 | 68.50 | 67.05 | 68.50 | 68.50 | 2.47% | 105,946 |
| Aug 21, 2025 | 67.15 | 67.30 | 66.70 | 66.85 | 66.85 | -0.37% | 77,398 |
| Aug 20, 2025 | 66.85 | 67.90 | 66.65 | 67.10 | 67.10 | 0.37% | 87,208 |
| Aug 19, 2025 | 67.35 | 67.35 | 66.75 | 66.85 | 66.85 | -0.37% | 62,320 |
| Aug 18, 2025 | 67.75 | 67.85 | 66.90 | 67.10 | 67.10 | -0.67% | 103,877 |
| Aug 17, 2025 | 66.00 | 67.75 | 66.00 | 67.55 | 67.55 | 2.35% | 108,116 |
| Aug 14, 2025 | 66.10 | 66.30 | 65.80 | 66.00 | 66.00 | 0.38% | 84,448 |
| Aug 13, 2025 | 67.10 | 67.10 | 65.75 | 65.75 | 65.75 | -0.98% | 178,012 |
| Aug 12, 2025 | 66.80 | 67.10 | 65.80 | 66.40 | 66.40 | -0.90% | 254,978 |
| Aug 11, 2025 | 70.95 | 71.50 | 66.20 | 67.00 | 66.37 | -6.29% | 460,252 |
| Aug 10, 2025 | 73.20 | 73.55 | 71.40 | 71.50 | 70.83 | -2.65% | 115,291 |
| Aug 7, 2025 | 74.05 | 74.10 | 73.30 | 73.45 | 72.76 | -0.47% | 41,954 |
| Aug 6, 2025 | 74.20 | 74.60 | 73.55 | 73.80 | 73.11 | -0.54% | 48,251 |
| Aug 5, 2025 | 73.55 | 74.35 | 72.90 | 74.20 | 73.50 | 0.88% | 33,138 |
| Aug 4, 2025 | 73.50 | 74.10 | 73.30 | 73.55 | 72.86 | -0.27% | 40,326 |
| Aug 3, 2025 | 73.45 | 74.00 | 72.35 | 73.75 | 73.06 | 0.41% | 15,817 |
| Jul 31, 2025 | 74.75 | 74.75 | 73.45 | 73.45 | 72.76 | -1.08% | 24,722 |
| Jul 30, 2025 | 75.45 | 75.45 | 73.95 | 74.25 | 73.55 | -1.66% | 34,812 |