Al-Dawaa Medical Services Company (TADAWUL:4163)
Saudi Arabia · Delayed Price · Currency is SAR 48.64
+0.34 (0.70%)
May 21, 2026, 3:17 PM AST
TADAWUL:4163 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 48.58 | 48.64 | 47.98 | 48.64 | 48.64 | 0.70% | 142,405 |
| May 20, 2026 | 47.18 | 48.92 | 46.98 | 48.30 | 48.30 | 2.42% | 263,195 |
| May 19, 2026 | 46.76 | 47.50 | 46.76 | 47.16 | 47.16 | 0.86% | 71,164 |
| May 18, 2026 | 46.94 | 46.94 | 46.70 | 46.76 | 46.76 | -0.43% | 69,370 |
| May 17, 2026 | 47.66 | 47.68 | 46.90 | 46.96 | 46.96 | -1.47% | 94,639 |
| May 14, 2026 | 48.50 | 48.50 | 47.60 | 47.66 | 47.66 | -2.18% | 105,664 |
| May 13, 2026 | 48.72 | 48.72 | 48.72 | 48.72 | 48.72 | - | - |
| May 12, 2026 | 48.94 | 49.16 | 48.72 | 48.72 | 48.72 | -0.65% | 111,898 |
| May 11, 2026 | 49.02 | 49.28 | 48.60 | 49.04 | 49.04 | 0.14% | 140,088 |
| May 10, 2026 | 49.78 | 49.90 | 49.34 | 49.60 | 48.97 | 0.61% | 160,163 |
| May 7, 2026 | 49.60 | 49.64 | 48.76 | 49.30 | 48.67 | -0.52% | 149,339 |
| May 6, 2026 | 49.82 | 50.15 | 49.30 | 49.56 | 48.93 | -0.36% | 208,019 |
| May 5, 2026 | 48.86 | 51.10 | 48.00 | 49.74 | 49.11 | 6.28% | 1,270,390 |
| May 4, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.21 | - | - |
| May 3, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.21 | - | - |
| Apr 30, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.21 | - | - |
| Apr 29, 2026 | 46.02 | 47.44 | 46.02 | 46.80 | 46.21 | -4.14% | 945,182 |
| Apr 28, 2026 | 49.36 | 49.36 | 48.66 | 48.82 | 48.20 | -1.09% | 213,025 |
| Apr 27, 2026 | 49.70 | 49.70 | 48.92 | 49.36 | 48.73 | -0.08% | 240,667 |
| Apr 26, 2026 | 48.90 | 49.60 | 48.22 | 49.40 | 48.77 | 1.06% | 170,068 |
| Apr 23, 2026 | 49.48 | 49.48 | 48.82 | 48.88 | 48.26 | -0.97% | 330,692 |
| Apr 22, 2026 | 52.40 | 52.50 | 49.18 | 49.36 | 48.73 | -5.89% | 695,257 |
| Apr 21, 2026 | 52.50 | 52.85 | 52.10 | 52.45 | 51.78 | -0.10% | 155,487 |
| Apr 20, 2026 | 52.70 | 52.70 | 52.00 | 52.50 | 51.83 | -0.47% | 173,667 |
| Apr 19, 2026 | 53.25 | 53.95 | 52.75 | 52.75 | 52.08 | -0.94% | 198,630 |
| Apr 16, 2026 | 52.80 | 53.50 | 52.60 | 53.25 | 52.57 | 0.85% | 316,579 |
| Apr 15, 2026 | 51.55 | 52.80 | 51.35 | 52.80 | 52.13 | 2.42% | 398,633 |
| Apr 14, 2026 | 49.30 | 51.75 | 49.20 | 51.55 | 50.90 | 4.61% | 416,634 |
| Apr 13, 2026 | 49.48 | 49.48 | 48.86 | 49.28 | 48.65 | -0.36% | 175,767 |
| Apr 12, 2026 | 49.98 | 49.98 | 49.38 | 49.46 | 48.83 | -0.92% | 109,792 |
| Apr 9, 2026 | 50.65 | 50.70 | 49.90 | 49.92 | 49.29 | -1.44% | 93,316 |
| Apr 8, 2026 | 49.08 | 50.75 | 49.08 | 50.65 | 50.01 | 4.30% | 170,253 |
| Apr 7, 2026 | 49.92 | 49.92 | 48.50 | 48.56 | 47.94 | -2.72% | 135,188 |
| Apr 6, 2026 | 50.55 | 50.80 | 49.86 | 49.92 | 49.29 | -1.25% | 110,233 |
| Apr 5, 2026 | 50.00 | 50.75 | 50.00 | 50.55 | 49.91 | 0.90% | 81,445 |
| Apr 2, 2026 | 50.50 | 50.50 | 49.00 | 50.10 | 49.46 | -2.24% | 268,040 |
| Apr 1, 2026 | 51.25 | 51.25 | 51.25 | 51.25 | 50.60 | - | - |
| Mar 31, 2026 | 51.05 | 51.30 | 50.55 | 51.25 | 50.60 | 0.49% | 143,060 |
| Mar 30, 2026 | 52.00 | 52.50 | 50.95 | 51.00 | 50.35 | -1.64% | 184,161 |
| Mar 29, 2026 | 51.95 | 51.95 | 51.45 | 51.85 | 51.19 | 0.19% | 88,710 |
| Mar 26, 2026 | 51.70 | 52.00 | 51.40 | 51.75 | 51.09 | 0.39% | 144,422 |
| Mar 25, 2026 | 50.85 | 51.65 | 50.55 | 51.55 | 50.90 | 1.68% | 225,877 |
| Mar 24, 2026 | 48.78 | 51.00 | 48.60 | 50.70 | 50.06 | 3.94% | 504,765 |
| Mar 16, 2026 | 48.14 | 48.78 | 47.80 | 48.78 | 48.16 | 1.29% | 76,348 |
| Mar 15, 2026 | 48.50 | 48.50 | 47.80 | 48.16 | 47.55 | -0.70% | 36,472 |
| Mar 12, 2026 | 49.28 | 49.28 | 48.32 | 48.50 | 47.88 | -1.38% | 142,335 |
| Mar 11, 2026 | 49.20 | 49.50 | 49.00 | 49.18 | 48.56 | 0.16% | 49,452 |
| Mar 10, 2026 | 49.20 | 49.60 | 49.00 | 49.10 | 48.48 | -0.12% | 66,856 |
| Mar 9, 2026 | 49.00 | 49.46 | 48.62 | 49.16 | 48.54 | 0.61% | 119,082 |
| Mar 8, 2026 | 48.50 | 49.50 | 48.50 | 48.86 | 48.24 | 1.50% | 84,334 |