Al-Dawaa Medical Services Company (TADAWUL:4163)
Saudi Arabia · Delayed Price · Currency is SAR 48.90
-1.80 (-3.55%)
Dec 30, 2025, 3:19 PM AST
TADAWUL:4163 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 50.20 | 50.80 | 50.00 | 50.55 | 50.55 | 0.90% | 161,837 |
| Dec 28, 2025 | 52.30 | 52.50 | 50.05 | 50.10 | 50.10 | -4.02% | 246,679 |
| Dec 25, 2025 | 52.35 | 52.60 | 52.20 | 52.20 | 52.20 | -0.29% | 89,899 |
| Dec 24, 2025 | 53.05 | 53.05 | 52.35 | 52.35 | 52.35 | -1.23% | 160,076 |
| Dec 23, 2025 | 53.00 | 53.45 | 52.75 | 53.00 | 53.00 | -0.19% | 172,695 |
| Dec 22, 2025 | 53.75 | 53.90 | 53.00 | 53.10 | 53.10 | -0.93% | 108,975 |
| Dec 21, 2025 | 53.60 | 54.15 | 53.40 | 53.60 | 53.60 | 0.28% | 86,415 |
| Dec 18, 2025 | 53.50 | 54.65 | 53.00 | 53.45 | 53.45 | 0.19% | 201,180 |
| Dec 17, 2025 | 53.10 | 54.15 | 53.10 | 53.35 | 53.35 | 0.28% | 108,971 |
| Dec 16, 2025 | 53.70 | 54.10 | 53.20 | 53.20 | 53.20 | -1.21% | 110,348 |
| Dec 15, 2025 | 53.95 | 54.10 | 53.60 | 53.85 | 53.85 | -0.19% | 72,107 |
| Dec 14, 2025 | 54.55 | 54.55 | 53.85 | 53.95 | 53.95 | -1.10% | 96,840 |
| Dec 11, 2025 | 55.35 | 55.35 | 54.50 | 54.55 | 54.55 | -1.00% | 78,180 |
| Dec 10, 2025 | 54.65 | 55.35 | 54.65 | 55.10 | 55.10 | 1.01% | 106,513 |
| Dec 9, 2025 | 54.50 | 54.75 | 54.35 | 54.55 | 54.55 | 0.09% | 100,909 |
| Dec 8, 2025 | 55.10 | 55.30 | 54.05 | 54.50 | 54.50 | -1.00% | 130,180 |
| Dec 7, 2025 | 55.00 | 55.40 | 54.80 | 55.05 | 55.05 | 0.27% | 70,861 |
| Dec 4, 2025 | 54.90 | 55.30 | 54.40 | 54.90 | 54.90 | 0.92% | 206,994 |
| Dec 3, 2025 | 54.30 | 54.60 | 54.15 | 54.40 | 54.40 | 0.37% | 105,252 |
| Dec 2, 2025 | 54.80 | 55.80 | 54.00 | 54.20 | 54.20 | -0.73% | 187,627 |
| Dec 1, 2025 | 55.00 | 55.25 | 54.25 | 54.60 | 54.60 | -0.64% | 175,837 |
| Nov 30, 2025 | 56.95 | 57.00 | 54.95 | 54.95 | 54.95 | -3.09% | 152,438 |
| Nov 27, 2025 | 57.65 | 58.00 | 56.55 | 56.70 | 56.70 | -1.39% | 184,022 |
| Nov 26, 2025 | 59.65 | 59.65 | 57.50 | 57.50 | 57.50 | -3.69% | 208,863 |
| Nov 25, 2025 | 60.75 | 60.95 | 59.45 | 59.70 | 59.70 | -1.81% | 91,984 |
| Nov 24, 2025 | 61.05 | 61.25 | 60.50 | 60.80 | 60.80 | -0.41% | 61,624 |
| Nov 23, 2025 | 60.90 | 61.40 | 60.90 | 61.05 | 61.05 | 0.25% | 29,247 |
| Nov 20, 2025 | 61.45 | 61.45 | 60.80 | 60.90 | 60.90 | -0.90% | 19,763 |
| Nov 19, 2025 | 61.20 | 61.70 | 60.50 | 61.45 | 61.45 | 0.90% | 56,660 |
| Nov 18, 2025 | 60.10 | 61.20 | 60.10 | 60.90 | 60.90 | 1.16% | 93,851 |
| Nov 17, 2025 | 61.00 | 61.50 | 60.05 | 60.20 | 60.20 | -2.03% | 205,395 |
| Nov 16, 2025 | 63.20 | 63.20 | 61.10 | 61.45 | 61.45 | -1.29% | 59,643 |
| Nov 13, 2025 | 62.85 | 63.30 | 62.25 | 62.25 | 62.25 | -1.03% | 105,165 |
| Nov 12, 2025 | 62.25 | 63.20 | 61.60 | 62.90 | 62.90 | 1.78% | 128,221 |
| Nov 11, 2025 | 62.50 | 62.50 | 61.80 | 61.80 | 61.80 | -1.12% | 88,627 |
| Nov 10, 2025 | 62.35 | 62.50 | 62.00 | 62.50 | 62.50 | -0.16% | 97,451 |
| Nov 9, 2025 | 63.95 | 63.95 | 62.30 | 62.60 | 61.97 | -1.18% | 71,201 |
| Nov 6, 2025 | 62.80 | 63.65 | 62.55 | 63.35 | 62.71 | 1.28% | 163,480 |
| Nov 5, 2025 | 62.80 | 63.00 | 61.95 | 62.55 | 61.92 | -0.40% | 188,601 |
| Nov 4, 2025 | 64.20 | 64.20 | 62.75 | 62.80 | 62.17 | -2.48% | 281,509 |
| Nov 3, 2025 | 65.45 | 65.45 | 64.40 | 64.40 | 63.75 | -1.68% | 145,652 |
| Nov 2, 2025 | 65.55 | 65.75 | 65.20 | 65.50 | 64.84 | -0.23% | 71,724 |
| Oct 30, 2025 | 65.30 | 65.65 | 64.90 | 65.65 | 64.99 | 0.23% | 514,624 |
| Oct 29, 2025 | 65.70 | 66.05 | 64.75 | 65.50 | 64.84 | -0.46% | 276,369 |
| Oct 28, 2025 | 66.90 | 66.90 | 65.70 | 65.80 | 65.14 | -1.57% | 295,950 |
| Oct 27, 2025 | 67.40 | 67.60 | 66.85 | 66.85 | 66.18 | -0.82% | 180,752 |
| Oct 26, 2025 | 67.20 | 67.70 | 67.20 | 67.40 | 66.72 | 0.37% | 103,454 |
| Oct 23, 2025 | 67.20 | 67.45 | 66.80 | 67.15 | 66.47 | -0.22% | 118,048 |
| Oct 22, 2025 | 66.65 | 67.50 | 66.60 | 67.30 | 66.62 | 0.82% | 126,709 |
| Oct 21, 2025 | 66.40 | 66.85 | 66.05 | 66.75 | 66.08 | 0.53% | 108,559 |