Al-Dawaa Medical Services Company (TADAWUL:4163)
Saudi Arabia · Delayed Price · Currency is SAR 66.95
-0.10 (-0.15%)
Aug 26, 2025, 3:19 PM AST
TADAWUL:4163 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2025 | 75.35 | 75.95 | 74.70 | 75.50 | 74.79 | 0.20% | 20,905 |
| Jul 28, 2025 | 76.80 | 76.80 | 75.25 | 75.35 | 74.64 | -1.37% | 21,011 |
| Jul 27, 2025 | 76.10 | 76.85 | 76.05 | 76.40 | 75.68 | 0.39% | 16,580 |
| Jul 24, 2025 | 76.15 | 76.70 | 75.50 | 76.10 | 75.38 | -0.13% | 32,117 |
| Jul 23, 2025 | 76.00 | 76.25 | 75.40 | 76.20 | 75.48 | 0.59% | 72,235 |
| Jul 22, 2025 | 75.70 | 76.05 | 74.60 | 75.75 | 75.04 | 0.46% | 73,767 |
| Jul 21, 2025 | 75.10 | 75.50 | 74.15 | 75.40 | 74.69 | 0.13% | 52,112 |
| Jul 20, 2025 | 75.50 | 76.40 | 75.00 | 75.30 | 74.59 | -0.92% | 21,041 |
| Jul 17, 2025 | 76.55 | 76.80 | 76.00 | 76.00 | 75.29 | -0.91% | 38,925 |
| Jul 16, 2025 | 77.00 | 77.50 | 76.30 | 76.70 | 75.98 | -0.39% | 33,428 |
| Jul 15, 2025 | 78.05 | 78.10 | 76.60 | 77.00 | 76.28 | -1.22% | 58,516 |
| Jul 14, 2025 | 79.00 | 79.25 | 77.75 | 77.95 | 77.22 | -1.70% | 70,395 |
| Jul 13, 2025 | 79.80 | 79.80 | 79.00 | 79.30 | 78.55 | - | 17,058 |
| Jul 10, 2025 | 79.80 | 79.80 | 78.85 | 79.30 | 78.55 | -0.63% | 33,023 |
| Jul 9, 2025 | 78.70 | 79.80 | 78.20 | 79.80 | 79.05 | 0.95% | 37,275 |
| Jul 8, 2025 | 79.15 | 79.65 | 79.00 | 79.05 | 78.31 | -0.94% | 40,774 |
| Jul 7, 2025 | 79.45 | 80.05 | 79.10 | 79.80 | 79.05 | 0.69% | 84,203 |
| Jul 6, 2025 | 79.00 | 79.65 | 78.60 | 79.25 | 78.50 | 0.44% | 62,189 |
| Jul 3, 2025 | 78.05 | 78.90 | 77.85 | 78.90 | 78.16 | 1.09% | 63,759 |
| Jul 2, 2025 | 78.20 | 78.80 | 77.90 | 78.05 | 77.32 | -0.70% | 34,915 |
| Jul 1, 2025 | 78.20 | 78.75 | 78.00 | 78.60 | 77.86 | 0.38% | 29,862 |
| Jun 30, 2025 | 78.95 | 79.20 | 77.85 | 78.30 | 77.56 | -0.70% | 139,476 |
| Jun 29, 2025 | 78.05 | 79.35 | 78.05 | 78.85 | 78.11 | 1.35% | 58,565 |
| Jun 26, 2025 | 77.60 | 78.00 | 77.00 | 77.80 | 77.07 | 0.52% | 59,753 |
| Jun 25, 2025 | 78.90 | 78.90 | 76.20 | 77.40 | 76.67 | 0.13% | 145,756 |
| Jun 24, 2025 | 75.60 | 78.50 | 75.20 | 77.30 | 76.57 | 3.07% | 188,006 |
| Jun 23, 2025 | 73.70 | 75.30 | 73.70 | 75.00 | 74.29 | 1.76% | 29,354 |
| Jun 22, 2025 | 74.30 | 75.50 | 73.70 | 73.70 | 73.01 | -1.34% | 45,965 |
| Jun 19, 2025 | 73.50 | 74.70 | 73.20 | 74.70 | 74.00 | 1.08% | 72,350 |
| Jun 18, 2025 | 73.00 | 74.90 | 72.70 | 73.90 | 73.21 | -0.14% | 66,070 |
| Jun 17, 2025 | 76.20 | 77.30 | 73.90 | 74.00 | 73.30 | -2.89% | 141,140 |