Al-Dawaa Medical Services Company (TADAWUL:4163)
Saudi Arabia · Delayed Price · Currency is SAR 64.75
+0.70 (1.09%)
Sep 17, 2025, 3:15 PM AST
TADAWUL:4163 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |