Al-Dawaa Medical Services Company (TADAWUL:4163)
Saudi Arabia · Delayed Price · Currency is SAR 73.45
-0.80 (-1.08%)
Jul 31, 2025, 3:17 PM AST
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 74.75 | 74.75 | 73.45 | 73.45 | 73.45 | -1.08% | 24,722 |
| Jul 30, 2025 | 75.45 | 75.45 | 73.95 | 74.25 | 74.25 | -1.66% | 34,812 |
| Jul 29, 2025 | 75.35 | 75.95 | 74.70 | 75.50 | 75.50 | 0.20% | 20,905 |
| Jul 28, 2025 | 76.80 | 76.80 | 75.25 | 75.35 | 75.35 | -1.37% | 21,011 |
| Jul 27, 2025 | 76.10 | 76.85 | 76.05 | 76.40 | 76.40 | 0.39% | 16,580 |
| Jul 24, 2025 | 76.15 | 76.70 | 75.50 | 76.10 | 76.10 | -0.13% | 32,117 |
| Jul 23, 2025 | 76.00 | 76.25 | 75.40 | 76.20 | 76.20 | 0.59% | 72,235 |
| Jul 22, 2025 | 75.70 | 76.05 | 74.60 | 75.75 | 75.75 | 0.46% | 73,767 |
| Jul 21, 2025 | 75.10 | 75.50 | 74.15 | 75.40 | 75.40 | 0.13% | 52,112 |
| Jul 20, 2025 | 75.50 | 76.40 | 75.00 | 75.30 | 75.30 | -0.92% | 21,041 |
| Jul 17, 2025 | 76.55 | 76.80 | 76.00 | 76.00 | 76.00 | -0.91% | 38,925 |
| Jul 16, 2025 | 77.00 | 77.50 | 76.30 | 76.70 | 76.70 | -0.39% | 33,428 |
| Jul 15, 2025 | 78.05 | 78.10 | 76.60 | 77.00 | 77.00 | -1.22% | 58,516 |
| Jul 14, 2025 | 79.00 | 79.25 | 77.75 | 77.95 | 77.95 | -1.70% | 70,395 |
| Jul 13, 2025 | 79.80 | 79.80 | 79.00 | 79.30 | 79.30 | - | 17,058 |
| Jul 10, 2025 | 79.80 | 79.80 | 78.85 | 79.30 | 79.30 | -0.63% | 33,023 |
| Jul 9, 2025 | 78.70 | 79.80 | 78.20 | 79.80 | 79.80 | 0.95% | 37,275 |
| Jul 8, 2025 | 79.15 | 79.65 | 79.00 | 79.05 | 79.05 | -0.94% | 40,774 |
| Jul 7, 2025 | 79.45 | 80.05 | 79.10 | 79.80 | 79.80 | 0.69% | 84,203 |
| Jul 6, 2025 | 79.00 | 79.65 | 78.60 | 79.25 | 79.25 | 0.44% | 62,189 |
| Jul 3, 2025 | 78.05 | 78.90 | 77.85 | 78.90 | 78.90 | 1.09% | 63,759 |
| Jul 2, 2025 | 78.20 | 78.80 | 77.90 | 78.05 | 78.05 | -0.70% | 34,915 |
| Jul 1, 2025 | 78.20 | 78.75 | 78.00 | 78.60 | 78.60 | 0.38% | 29,862 |
| Jun 30, 2025 | 78.95 | 79.20 | 77.85 | 78.30 | 78.30 | -0.70% | 139,476 |
| Jun 29, 2025 | 78.05 | 79.35 | 78.05 | 78.85 | 78.85 | 1.35% | 58,565 |
| Jun 26, 2025 | 77.60 | 78.00 | 77.00 | 77.80 | 77.80 | 0.52% | 59,753 |
| Jun 25, 2025 | 78.90 | 78.90 | 76.20 | 77.40 | 77.40 | 0.13% | 145,756 |
| Jun 24, 2025 | 75.60 | 78.50 | 75.20 | 77.30 | 77.30 | 3.07% | 188,006 |
| Jun 23, 2025 | 73.70 | 75.30 | 73.70 | 75.00 | 75.00 | 1.76% | 29,354 |
| Jun 22, 2025 | 74.30 | 75.50 | 73.70 | 73.70 | 73.70 | -1.34% | 45,965 |
| Jun 19, 2025 | 73.50 | 74.70 | 73.20 | 74.70 | 74.70 | 1.08% | 72,350 |
| Jun 18, 2025 | 73.00 | 74.90 | 72.70 | 73.90 | 73.90 | -0.14% | 66,070 |
| Jun 17, 2025 | 76.20 | 77.30 | 73.90 | 74.00 | 74.00 | -2.89% | 141,140 |
| Jun 16, 2025 | 74.60 | 77.00 | 74.60 | 76.20 | 76.20 | 3.25% | 71,542 |
| Jun 15, 2025 | 70.90 | 75.40 | 70.90 | 73.80 | 73.80 | -2.38% | 90,300 |
| Jun 12, 2025 | 78.80 | 79.00 | 75.60 | 75.60 | 75.60 | -5.03% | 219,234 |
| Jun 11, 2025 | 79.00 | 79.90 | 78.50 | 79.60 | 79.60 | 4.05% | 138,465 |
| May 29, 2025 | 77.30 | 78.50 | 76.50 | 76.50 | 76.50 | -1.42% | 56,006 |
| May 28, 2025 | 76.50 | 78.80 | 76.50 | 77.60 | 77.60 | 0.78% | 16,525 |
| May 27, 2025 | 78.20 | 78.20 | 76.30 | 77.00 | 77.00 | -1.53% | 38,151 |
| May 26, 2025 | 78.00 | 79.30 | 77.70 | 78.20 | 78.20 | - | 39,036 |
| May 25, 2025 | 80.60 | 80.60 | 78.20 | 78.20 | 78.20 | -2.25% | 26,246 |
| May 22, 2025 | 78.70 | 80.10 | 78.70 | 80.00 | 80.00 | 1.14% | 58,884 |
| May 21, 2025 | 81.10 | 81.10 | 78.50 | 79.10 | 79.10 | -2.47% | 117,753 |
| May 20, 2025 | 79.10 | 81.30 | 79.10 | 81.10 | 80.47 | 1.88% | 95,155 |
| May 19, 2025 | 79.70 | 79.70 | 78.80 | 79.60 | 78.98 | -0.50% | 61,374 |
| May 18, 2025 | 80.20 | 80.60 | 79.70 | 80.00 | 79.38 | -0.12% | 33,470 |
| May 15, 2025 | 80.90 | 80.90 | 79.20 | 80.10 | 79.48 | -0.99% | 85,036 |
| May 14, 2025 | 80.90 | 81.50 | 80.10 | 80.90 | 80.27 | - | 90,656 |
| May 13, 2025 | 82.40 | 82.40 | 80.30 | 80.90 | 80.27 | -1.82% | 114,570 |