Al-Dawaa Medical Services Company (TADAWUL:4163)
Saudi Arabia · Delayed Price · Currency is SAR 37.00
+0.08 (0.22%)
Sep 24, 2026, 3:19 PM AST
TADAWUL:4163 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2026 | 41.16 | 41.60 | 41.06 | 41.28 | 41.28 | 0.29% | 68,266 |
| Aug 4, 2026 | 40.84 | 41.28 | 40.76 | 41.16 | 41.16 | 0.78% | 80,226 |
| Aug 3, 2026 | 40.50 | 40.88 | 40.30 | 40.84 | 40.84 | 0.84% | 64,256 |
| Aug 2, 2026 | 40.50 | 40.70 | 40.32 | 40.50 | 40.50 | -0.25% | 85,588 |
| Jul 30, 2026 | 40.74 | 40.74 | 40.42 | 40.60 | 40.60 | -0.44% | 33,585 |
| Jul 29, 2026 | 40.60 | 41.08 | 40.28 | 40.78 | 40.78 | 0.89% | 207,142 |
| Jul 28, 2026 | 40.58 | 40.62 | 40.42 | 40.42 | 40.42 | -0.39% | 39,240 |
| Jul 27, 2026 | 40.60 | 40.66 | 40.40 | 40.58 | 40.58 | -0.05% | 29,192 |
| Jul 26, 2026 | 40.40 | 40.70 | 40.40 | 40.60 | 40.60 | 0.50% | 53,999 |
| Jul 23, 2026 | 40.48 | 40.48 | 40.30 | 40.40 | 40.40 | -0.20% | 38,797 |
| Jul 22, 2026 | 40.42 | 40.66 | 40.28 | 40.48 | 40.48 | 0.30% | 118,784 |
| Jul 21, 2026 | 41.00 | 41.00 | 40.36 | 40.36 | 40.36 | -1.32% | 81,097 |
| Jul 20, 2026 | 40.80 | 41.78 | 40.52 | 40.90 | 40.90 | 0.25% | 134,904 |
| Jul 19, 2026 | 41.00 | 41.00 | 40.50 | 40.80 | 40.80 | -0.49% | 82,997 |
| Jul 16, 2026 | 41.50 | 41.52 | 40.82 | 41.00 | 41.00 | -1.35% | 244,983 |