Al-Dawaa Medical Services Company (TADAWUL:4163)
Saudi Arabia · Delayed Price · Currency is SAR 34.32
-0.04 (-0.12%)
Oct 15, 2026, 3:16 PM AST
TADAWUL:4163 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 34.36 | 34.58 | 34.30 | 34.32 | 34.32 | -0.12% | 32,615 |
| Oct 14, 2026 | 35.20 | 35.20 | 34.34 | 34.36 | 34.36 | -2.39% | 238,219 |
| Oct 13, 2026 | 34.66 | 35.32 | 34.60 | 35.20 | 35.20 | 1.50% | 80,692 |
| Oct 12, 2026 | 34.50 | 35.12 | 34.50 | 34.68 | 34.68 | 0.93% | 73,756 |
| Oct 11, 2026 | 34.62 | 34.68 | 34.06 | 34.36 | 34.36 | -0.98% | 52,438 |
| Oct 8, 2026 | 35.86 | 35.90 | 34.66 | 34.70 | 34.70 | -3.23% | 102,835 |
| Oct 7, 2026 | 36.16 | 36.20 | 35.84 | 35.86 | 35.86 | -0.77% | 52,885 |
| Oct 6, 2026 | 36.14 | 36.22 | 35.88 | 36.14 | 36.14 | 0.06% | 109,940 |
| Oct 5, 2026 | 36.00 | 36.12 | 35.84 | 36.12 | 36.12 | 0.33% | 117,553 |
| Oct 4, 2026 | 36.00 | 36.24 | 35.76 | 36.00 | 36.00 | 0.39% | 74,089 |
| Oct 1, 2026 | 36.14 | 36.26 | 35.74 | 35.86 | 35.86 | -0.61% | 59,132 |
| Sep 30, 2026 | 36.58 | 36.58 | 36.08 | 36.08 | 36.08 | -1.37% | 55,165 |
| Sep 29, 2026 | 36.98 | 37.00 | 36.56 | 36.58 | 36.58 | -1.08% | 52,460 |
| Sep 28, 2026 | 37.08 | 37.14 | 36.80 | 36.98 | 36.98 | -0.27% | 23,219 |
| Sep 27, 2026 | 37.04 | 37.20 | 36.90 | 37.08 | 37.08 | 0.22% | 36,719 |
| Sep 24, 2026 | 37.00 | 37.38 | 36.96 | 37.00 | 37.00 | 0.22% | 62,912 |
| Sep 22, 2026 | 36.82 | 37.00 | 36.78 | 36.92 | 36.92 | 0.27% | 24,912 |
| Sep 21, 2026 | 37.12 | 37.30 | 36.82 | 36.82 | 36.82 | -0.86% | 71,959 |
| Sep 20, 2026 | 37.08 | 37.30 | 37.00 | 37.14 | 37.14 | -0.32% | 55,731 |
| Sep 17, 2026 | 37.42 | 37.80 | 37.26 | 37.26 | 37.26 | -0.69% | 98,927 |
| Sep 16, 2026 | 37.70 | 37.76 | 37.42 | 37.52 | 37.52 | -0.58% | 74,610 |
| Sep 15, 2026 | 37.78 | 38.02 | 37.64 | 37.74 | 37.74 | -0.11% | 77,658 |
| Sep 14, 2026 | 38.00 | 38.12 | 37.74 | 37.78 | 37.78 | -0.89% | 127,000 |
| Sep 13, 2026 | 38.22 | 38.44 | 38.06 | 38.12 | 38.12 | -1.65% | 47,284 |
| Sep 10, 2026 | 38.98 | 38.98 | 38.66 | 38.76 | 38.76 | -0.62% | 138,871 |
| Sep 9, 2026 | 38.24 | 39.00 | 38.24 | 39.00 | 39.00 | 1.56% | 132,080 |
| Sep 8, 2026 | 38.40 | 38.42 | 38.22 | 38.40 | 38.40 | - | 75,657 |
| Sep 7, 2026 | 38.50 | 38.54 | 38.28 | 38.40 | 38.40 | -0.26% | 34,089 |
| Sep 6, 2026 | 38.64 | 39.00 | 38.46 | 38.50 | 38.50 | 0.52% | 144,611 |
| Sep 3, 2026 | 38.56 | 38.64 | 38.20 | 38.30 | 38.30 | -0.16% | 69,237 |
| Sep 2, 2026 | 38.70 | 38.70 | 38.36 | 38.36 | 38.36 | -0.88% | 33,338 |
| Sep 1, 2026 | 38.70 | 38.82 | 38.50 | 38.70 | 38.70 | 0.73% | 65,136 |
| Aug 31, 2026 | 39.04 | 39.20 | 38.38 | 38.42 | 38.42 | -1.28% | 109,867 |
| Aug 30, 2026 | 39.00 | 39.10 | 38.80 | 38.92 | 38.92 | -0.21% | 99,841 |
| Aug 27, 2026 | 39.12 | 39.26 | 39.00 | 39.00 | 39.00 | -0.31% | 87,916 |
| Aug 26, 2026 | 39.18 | 39.40 | 39.00 | 39.12 | 39.12 | 0.10% | 60,625 |
| Aug 25, 2026 | 39.00 | 39.20 | 38.86 | 39.08 | 39.08 | 0.05% | 72,224 |
| Aug 24, 2026 | 38.96 | 39.36 | 38.80 | 39.06 | 39.06 | 0.15% | 94,837 |
| Aug 23, 2026 | 38.74 | 39.14 | 38.70 | 39.00 | 39.00 | 0.52% | 51,698 |
| Aug 20, 2026 | 38.42 | 38.90 | 38.24 | 38.80 | 38.80 | 0.99% | 66,598 |
| Aug 19, 2026 | 38.56 | 38.58 | 38.22 | 38.42 | 38.42 | -0.41% | 112,905 |
| Aug 18, 2026 | 39.00 | 39.00 | 38.34 | 38.58 | 38.58 | -1.08% | 57,149 |
| Aug 17, 2026 | 38.80 | 39.00 | 38.50 | 39.00 | 39.00 | 0.98% | 89,229 |
| Aug 16, 2026 | 38.60 | 38.76 | 38.38 | 38.62 | 38.62 | 0.99% | 41,924 |
| Aug 13, 2026 | 38.48 | 38.48 | 37.98 | 38.24 | 38.24 | -0.68% | 112,034 |
| Aug 12, 2026 | 38.26 | 38.78 | 38.06 | 38.50 | 38.50 | 1.32% | 83,250 |
| Aug 11, 2026 | 38.00 | 38.16 | 37.62 | 38.00 | 38.00 | - | 111,260 |
| Aug 10, 2026 | 39.06 | 39.06 | 37.50 | 38.00 | 38.00 | -3.50% | 172,343 |
| Aug 9, 2026 | 40.00 | 40.00 | 39.02 | 39.38 | 39.38 | -3.05% | 107,181 |
| Aug 6, 2026 | 41.28 | 41.28 | 40.62 | 40.62 | 40.62 | -1.60% | 44,320 |