Mouwasat Medical Services Company (TADAWUL:4002)
Saudi Arabia
· Delayed Price · Currency is SAR 64.10
-0.40 (-0.62%)
Mar 9, 2026, 3:19 PM AST
TADAWUL:4002 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 64.65 | 66.30 | 63.60 | 64.10 | 64.10 | -0.62% | 731,630 |
| Mar 8, 2026 | 63.25 | 64.75 | 63.00 | 64.50 | 64.50 | 1.42% | 358,482 |
| Mar 5, 2026 | 61.20 | 63.60 | 61.05 | 63.60 | 63.60 | 4.69% | 445,608 |
| Mar 4, 2026 | 59.25 | 61.35 | 59.00 | 60.75 | 60.75 | 2.79% | 807,665 |
| Mar 3, 2026 | 60.00 | 60.70 | 58.65 | 59.10 | 59.10 | -1.83% | 605,522 |
| Mar 2, 2026 | 62.05 | 62.75 | 60.00 | 60.20 | 60.20 | -2.98% | 461,362 |
| Mar 1, 2026 | 60.20 | 62.80 | 60.20 | 62.05 | 62.05 | -2.51% | 251,659 |
| Feb 26, 2026 | 62.00 | 63.65 | 61.00 | 63.65 | 63.65 | 2.74% | 493,087 |
| Feb 25, 2026 | 62.95 | 63.65 | 61.00 | 61.95 | 61.95 | -1.20% | 395,097 |
| Feb 24, 2026 | 64.35 | 64.35 | 62.70 | 62.70 | 62.70 | -3.39% | 402,183 |
| Feb 23, 2026 | 63.95 | 64.90 | 62.70 | 64.90 | 64.90 | 1.56% | 454,263 |
| Feb 19, 2026 | 66.00 | 66.00 | 63.90 | 63.90 | 63.90 | -3.18% | 345,562 |
| Feb 18, 2026 | 66.85 | 66.85 | 65.80 | 66.00 | 66.00 | -1.57% | 313,089 |
| Feb 17, 2026 | 67.60 | 67.60 | 66.50 | 67.05 | 67.05 | -0.52% | 239,220 |
| Feb 16, 2026 | 68.60 | 68.85 | 67.40 | 67.40 | 67.40 | -1.68% | 417,412 |
| Feb 15, 2026 | 68.70 | 69.00 | 68.25 | 68.55 | 68.55 | -0.22% | 299,295 |
| Feb 12, 2026 | 70.00 | 70.00 | 68.25 | 68.70 | 68.70 | -1.86% | 348,994 |
| Feb 11, 2026 | 68.25 | 70.00 | 68.15 | 70.00 | 70.00 | 2.56% | 659,911 |
| Feb 10, 2026 | 67.40 | 68.25 | 66.75 | 68.25 | 68.25 | 1.87% | 454,765 |
| Feb 9, 2026 | 67.05 | 67.50 | 66.60 | 67.00 | 67.00 | - | 236,612 |
| Feb 8, 2026 | 67.30 | 67.95 | 67.00 | 67.00 | 67.00 | -0.15% | 149,039 |
| Feb 5, 2026 | 67.65 | 67.75 | 66.75 | 67.10 | 67.10 | -0.81% | 349,388 |
| Feb 4, 2026 | 67.80 | 68.35 | 67.60 | 67.65 | 67.65 | -0.15% | 249,825 |
| Feb 3, 2026 | 68.95 | 69.45 | 67.75 | 67.75 | 67.75 | -1.74% | 449,782 |
| Feb 2, 2026 | 68.40 | 69.00 | 67.90 | 68.95 | 68.95 | 0.80% | 370,473 |
| Feb 1, 2026 | 70.10 | 70.10 | 68.15 | 68.40 | 68.40 | -1.72% | 204,767 |
| Jan 29, 2026 | 70.25 | 70.30 | 69.35 | 69.60 | 69.60 | -0.93% | 465,543 |
| Jan 28, 2026 | 68.95 | 70.55 | 68.85 | 70.25 | 70.25 | 1.89% | 545,372 |
| Jan 27, 2026 | 68.15 | 69.00 | 68.10 | 68.95 | 68.95 | 1.17% | 342,255 |
| Jan 26, 2026 | 69.00 | 69.15 | 68.10 | 68.15 | 68.15 | -1.23% | 683,547 |
| Jan 25, 2026 | 68.20 | 69.00 | 68.15 | 69.00 | 69.00 | 1.47% | 374,692 |
| Jan 22, 2026 | 66.75 | 68.35 | 66.75 | 68.00 | 68.00 | 3.03% | 902,231 |
| Jan 21, 2026 | 65.60 | 66.15 | 65.25 | 66.00 | 66.00 | 0.99% | 480,503 |
| Jan 20, 2026 | 66.65 | 66.70 | 65.35 | 65.35 | 65.35 | -1.95% | 370,896 |
| Jan 19, 2026 | 67.00 | 67.05 | 66.25 | 66.65 | 66.65 | -0.60% | 243,422 |
| Jan 18, 2026 | 66.85 | 67.25 | 66.85 | 67.05 | 67.05 | 0.52% | 193,972 |
| Jan 15, 2026 | 68.00 | 68.00 | 66.50 | 66.70 | 66.70 | -1.91% | 326,763 |
| Jan 14, 2026 | 69.20 | 69.20 | 67.20 | 68.00 | 68.00 | -1.81% | 310,611 |
| Jan 13, 2026 | 67.90 | 69.25 | 67.90 | 69.25 | 69.25 | 1.91% | 708,328 |
| Jan 12, 2026 | 66.80 | 67.95 | 66.80 | 67.95 | 67.95 | 2.10% | 477,948 |
| Jan 11, 2026 | 66.40 | 67.25 | 65.85 | 66.55 | 66.55 | 1.06% | 172,123 |
| Jan 8, 2026 | 67.35 | 67.35 | 65.85 | 65.85 | 65.85 | -1.94% | 262,143 |
| Jan 7, 2026 | 67.00 | 67.75 | 66.20 | 67.15 | 67.15 | 2.99% | 382,347 |
| Jan 6, 2026 | 65.60 | 66.00 | 65.15 | 65.20 | 65.20 | -0.46% | 205,899 |
| Jan 5, 2026 | 66.20 | 66.65 | 65.10 | 65.50 | 65.50 | -1.13% | 417,388 |
| Jan 4, 2026 | 67.00 | 67.00 | 65.55 | 66.25 | 66.25 | -1.12% | 196,032 |
| Jan 1, 2026 | 66.70 | 67.75 | 66.60 | 67.00 | 67.00 | 0.53% | 125,663 |
| Dec 31, 2025 | 66.25 | 67.15 | 65.85 | 66.65 | 66.65 | 1.21% | 314,428 |
| Dec 30, 2025 | 68.20 | 68.20 | 65.50 | 65.85 | 65.85 | -3.73% | 356,479 |
| Dec 29, 2025 | 68.00 | 68.40 | 67.50 | 68.40 | 68.40 | 1.26% | 135,457 |
| Dec 28, 2025 | 68.95 | 68.95 | 67.50 | 67.55 | 67.55 | -1.53% | 95,644 |
| Dec 25, 2025 | 68.30 | 68.80 | 68.05 | 68.60 | 68.60 | 0.37% | 103,865 |
| Dec 24, 2025 | 69.25 | 69.35 | 68.10 | 68.35 | 68.35 | -0.94% | 165,339 |
| Dec 23, 2025 | 69.10 | 69.45 | 68.80 | 69.00 | 69.00 | -0.14% | 239,256 |
| Dec 22, 2025 | 69.15 | 69.35 | 68.80 | 69.10 | 69.10 | 0.07% | 144,337 |
| Dec 21, 2025 | 69.75 | 70.50 | 68.95 | 69.05 | 69.05 | -0.22% | 135,483 |
| Dec 18, 2025 | 68.90 | 69.25 | 68.20 | 69.20 | 69.20 | 0.51% | 284,784 |
| Dec 17, 2025 | 67.90 | 68.85 | 66.95 | 68.85 | 68.85 | 1.32% | 471,558 |
| Dec 16, 2025 | 67.90 | 68.30 | 67.40 | 67.95 | 67.95 | 0.07% | 621,594 |
| Dec 15, 2025 | 68.45 | 68.60 | 67.50 | 67.90 | 67.90 | -0.80% | 274,368 |
| Dec 14, 2025 | 69.00 | 69.30 | 68.35 | 68.45 | 68.45 | -1.65% | 294,119 |
| Dec 11, 2025 | 69.95 | 70.30 | 69.00 | 69.60 | 69.60 | -0.22% | 421,529 |
| Dec 10, 2025 | 69.40 | 70.40 | 69.25 | 69.75 | 69.75 | 0.58% | 221,353 |
| Dec 9, 2025 | 70.80 | 71.00 | 68.65 | 69.35 | 69.35 | -1.63% | 438,647 |
| Dec 8, 2025 | 69.75 | 70.95 | 69.60 | 70.50 | 70.50 | 1.08% | 313,476 |
| Dec 7, 2025 | 69.90 | 70.35 | 69.55 | 69.75 | 69.75 | -0.71% | 197,290 |
| Dec 4, 2025 | 70.50 | 71.15 | 70.15 | 70.25 | 69.25 | - | 316,673 |
| Dec 3, 2025 | 69.10 | 70.25 | 69.00 | 70.25 | 69.25 | 1.66% | 267,578 |
| Dec 2, 2025 | 69.00 | 69.25 | 68.30 | 69.10 | 68.12 | 0.14% | 315,017 |
| Dec 1, 2025 | 68.40 | 69.50 | 68.30 | 69.00 | 68.02 | 1.47% | 495,206 |
| Nov 30, 2025 | 69.80 | 70.05 | 68.00 | 68.00 | 67.03 | -2.02% | 238,264 |
| Nov 27, 2025 | 68.90 | 70.10 | 68.60 | 69.40 | 68.41 | 0.80% | 391,232 |
| Nov 26, 2025 | 69.00 | 69.15 | 68.15 | 68.85 | 67.87 | -0.29% | 310,587 |
| Nov 25, 2025 | 70.35 | 70.70 | 68.90 | 69.05 | 68.07 | -3.22% | 360,544 |
| Nov 24, 2025 | 71.00 | 71.35 | 69.80 | 71.35 | 70.33 | 0.49% | 792,356 |
| Nov 23, 2025 | 71.05 | 71.45 | 70.05 | 71.00 | 69.99 | 0.07% | 259,737 |
| Nov 20, 2025 | 70.70 | 71.10 | 70.50 | 70.95 | 69.94 | 0.35% | 321,346 |
| Nov 19, 2025 | 71.55 | 71.85 | 70.15 | 70.70 | 69.69 | -1.05% | 416,354 |
| Nov 18, 2025 | 70.35 | 71.60 | 69.90 | 71.45 | 70.43 | 1.78% | 486,295 |
| Nov 17, 2025 | 71.00 | 71.55 | 70.00 | 70.20 | 69.20 | -1.54% | 370,539 |
| Nov 16, 2025 | 72.70 | 72.70 | 71.25 | 71.30 | 70.29 | -1.79% | 183,802 |
| Nov 13, 2025 | 72.45 | 72.95 | 72.00 | 72.60 | 71.57 | 0.21% | 340,397 |
| Nov 12, 2025 | 72.00 | 73.05 | 72.00 | 72.45 | 71.42 | 0.35% | 260,162 |
| Nov 11, 2025 | 72.20 | 72.50 | 71.50 | 72.20 | 71.17 | 0.14% | 617,285 |
| Nov 10, 2025 | 73.20 | 73.35 | 72.10 | 72.10 | 71.07 | -1.97% | 440,535 |
| Nov 9, 2025 | 74.25 | 74.25 | 72.85 | 73.55 | 72.50 | -0.68% | 307,429 |
| Nov 6, 2025 | 73.00 | 74.05 | 73.00 | 74.05 | 73.00 | 1.23% | 307,775 |
| Nov 5, 2025 | 73.65 | 74.15 | 72.80 | 73.15 | 72.11 | -0.75% | 364,811 |
| Nov 4, 2025 | 73.80 | 73.90 | 72.80 | 73.70 | 72.65 | -0.27% | 427,720 |
| Nov 3, 2025 | 76.00 | 76.20 | 73.75 | 73.90 | 72.85 | -2.76% | 1,071,305 |
| Nov 2, 2025 | 78.00 | 78.00 | 75.85 | 76.00 | 74.92 | -1.11% | 996,622 |
| Oct 30, 2025 | 75.60 | 77.30 | 75.60 | 76.85 | 75.76 | 1.65% | 846,298 |
| Oct 29, 2025 | 76.45 | 76.75 | 75.30 | 75.60 | 74.52 | -1.11% | 635,134 |
| Oct 28, 2025 | 76.00 | 76.70 | 75.65 | 76.45 | 75.36 | 0.66% | 553,572 |
| Oct 27, 2025 | 76.35 | 76.95 | 75.60 | 75.95 | 74.87 | -0.72% | 483,979 |
| Oct 26, 2025 | 78.25 | 78.50 | 76.40 | 76.50 | 75.41 | -1.92% | 573,919 |
| Oct 23, 2025 | 76.80 | 78.05 | 76.50 | 78.00 | 76.89 | 1.96% | 347,587 |
| Oct 22, 2025 | 77.90 | 78.25 | 76.50 | 76.50 | 75.41 | -1.48% | 565,960 |
| Oct 21, 2025 | 77.60 | 78.20 | 77.00 | 77.65 | 76.54 | -0.32% | 502,489 |
| Oct 20, 2025 | 78.90 | 79.25 | 77.65 | 77.90 | 76.79 | -1.39% | 678,025 |