Mouwasat Medical Services Company (TADAWUL:4002)
Saudi Arabia
· Delayed Price · Currency is SAR 70.25
0.00 (0.00%)
At close: Dec 4, 2025
TADAWUL:4002 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 70.50 | 71.15 | 70.15 | 70.25 | 70.25 | - | 316,673 |
| Dec 3, 2025 | 69.10 | 70.25 | 69.00 | 70.25 | 70.25 | 1.66% | 267,578 |
| Dec 2, 2025 | 69.00 | 69.25 | 68.30 | 69.10 | 69.10 | 0.14% | 315,017 |
| Dec 1, 2025 | 68.40 | 69.50 | 68.30 | 69.00 | 69.00 | 1.47% | 495,206 |
| Nov 30, 2025 | 69.80 | 70.05 | 68.00 | 68.00 | 68.00 | -2.02% | 238,264 |
| Nov 27, 2025 | 68.90 | 70.10 | 68.60 | 69.40 | 69.40 | 0.80% | 391,232 |
| Nov 26, 2025 | 69.00 | 69.15 | 68.15 | 68.85 | 68.85 | -0.29% | 310,587 |
| Nov 25, 2025 | 70.35 | 70.70 | 68.90 | 69.05 | 69.05 | -3.22% | 360,544 |
| Nov 24, 2025 | 71.00 | 71.35 | 69.80 | 71.35 | 71.35 | 0.49% | 792,356 |
| Nov 23, 2025 | 71.05 | 71.45 | 70.05 | 71.00 | 71.00 | 0.07% | 259,737 |
| Nov 20, 2025 | 70.70 | 71.10 | 70.50 | 70.95 | 70.95 | 0.35% | 321,346 |
| Nov 19, 2025 | 71.55 | 71.85 | 70.15 | 70.70 | 70.70 | -1.05% | 416,354 |
| Nov 18, 2025 | 70.35 | 71.60 | 69.90 | 71.45 | 71.45 | 1.78% | 486,295 |
| Nov 17, 2025 | 71.00 | 71.55 | 70.00 | 70.20 | 70.20 | -1.54% | 370,539 |
| Nov 16, 2025 | 72.70 | 72.70 | 71.25 | 71.30 | 71.30 | -1.79% | 183,802 |
| Nov 13, 2025 | 72.45 | 72.95 | 72.00 | 72.60 | 72.60 | 0.21% | 340,397 |
| Nov 12, 2025 | 72.00 | 73.05 | 72.00 | 72.45 | 72.45 | 0.35% | 260,162 |
| Nov 11, 2025 | 72.20 | 72.50 | 71.50 | 72.20 | 72.20 | 0.14% | 617,285 |
| Nov 10, 2025 | 73.20 | 73.35 | 72.10 | 72.10 | 72.10 | -1.97% | 440,535 |
| Nov 9, 2025 | 74.25 | 74.25 | 72.85 | 73.55 | 73.55 | -0.68% | 307,429 |
| Nov 6, 2025 | 73.00 | 74.05 | 73.00 | 74.05 | 74.05 | 1.23% | 307,775 |
| Nov 5, 2025 | 73.65 | 74.15 | 72.80 | 73.15 | 73.15 | -0.75% | 364,811 |
| Nov 4, 2025 | 73.80 | 73.90 | 72.80 | 73.70 | 73.70 | -0.27% | 427,720 |
| Nov 3, 2025 | 76.00 | 76.20 | 73.75 | 73.90 | 73.90 | -2.76% | 1,071,305 |
| Nov 2, 2025 | 78.00 | 78.00 | 75.85 | 76.00 | 76.00 | -1.11% | 996,622 |
| Oct 30, 2025 | 75.60 | 77.30 | 75.60 | 76.85 | 76.85 | 1.65% | 846,298 |
| Oct 29, 2025 | 76.45 | 76.75 | 75.30 | 75.60 | 75.60 | -1.11% | 635,134 |
| Oct 28, 2025 | 76.00 | 76.70 | 75.65 | 76.45 | 76.45 | 0.66% | 553,572 |
| Oct 27, 2025 | 76.35 | 76.95 | 75.60 | 75.95 | 75.95 | -0.72% | 483,979 |
| Oct 26, 2025 | 78.25 | 78.50 | 76.40 | 76.50 | 76.50 | -1.92% | 573,919 |
| Oct 23, 2025 | 76.80 | 78.05 | 76.50 | 78.00 | 78.00 | 1.96% | 347,587 |
| Oct 22, 2025 | 77.90 | 78.25 | 76.50 | 76.50 | 76.50 | -1.48% | 565,960 |
| Oct 21, 2025 | 77.60 | 78.20 | 77.00 | 77.65 | 77.65 | -0.32% | 502,489 |
| Oct 20, 2025 | 78.90 | 79.25 | 77.65 | 77.90 | 77.90 | -1.39% | 678,025 |
| Oct 19, 2025 | 78.15 | 79.75 | 78.15 | 79.00 | 79.00 | 1.09% | 587,122 |
| Oct 16, 2025 | 78.00 | 78.50 | 77.55 | 78.15 | 78.15 | 0.06% | 550,903 |
| Oct 15, 2025 | 79.00 | 79.00 | 77.95 | 78.10 | 78.10 | -0.76% | 580,016 |
| Oct 14, 2025 | 76.95 | 78.95 | 76.75 | 78.70 | 78.70 | 2.88% | 1,537,343 |
| Oct 13, 2025 | 75.35 | 77.95 | 75.00 | 76.50 | 76.50 | 2.20% | 2,940,253 |
| Oct 12, 2025 | 74.00 | 74.85 | 73.50 | 74.85 | 74.85 | -0.53% | 531,850 |
| Oct 9, 2025 | 74.90 | 75.25 | 74.15 | 75.25 | 75.25 | 0.20% | 749,125 |
| Oct 8, 2025 | 75.25 | 75.70 | 74.50 | 75.10 | 75.10 | -0.13% | 721,387 |
| Oct 7, 2025 | 74.95 | 75.85 | 74.80 | 75.20 | 75.20 | 0.40% | 1,162,592 |
| Oct 6, 2025 | 74.55 | 75.25 | 74.40 | 74.90 | 74.90 | 0.27% | 750,404 |
| Oct 5, 2025 | 75.30 | 76.10 | 74.25 | 74.70 | 74.70 | -0.40% | 686,368 |
| Oct 2, 2025 | 74.95 | 76.15 | 74.25 | 75.00 | 75.00 | 0.40% | 1,062,637 |
| Oct 1, 2025 | 73.65 | 75.05 | 73.15 | 74.70 | 74.70 | 1.43% | 1,455,087 |
| Sep 30, 2025 | 73.40 | 73.65 | 72.75 | 73.65 | 73.65 | 1.03% | 814,033 |
| Sep 29, 2025 | 72.50 | 73.45 | 72.20 | 72.90 | 72.90 | 0.55% | 1,157,451 |
| Sep 28, 2025 | 72.50 | 73.15 | 72.15 | 72.50 | 72.50 | - | 557,265 |
| Sep 25, 2025 | 73.75 | 74.00 | 71.70 | 72.50 | 72.50 | -1.29% | 1,293,867 |
| Sep 24, 2025 | 72.60 | 74.10 | 71.95 | 73.45 | 73.45 | 2.23% | 1,712,132 |
| Sep 22, 2025 | 72.00 | 72.05 | 71.35 | 71.85 | 71.85 | - | 714,796 |
| Sep 21, 2025 | 72.95 | 72.95 | 71.60 | 71.85 | 71.85 | -1.37% | 803,585 |
| Sep 18, 2025 | 72.55 | 73.15 | 71.80 | 72.85 | 72.85 | 0.41% | 862,297 |
| Sep 17, 2025 | 72.70 | 73.10 | 71.90 | 72.55 | 72.55 | -0.14% | 623,601 |
| Sep 16, 2025 | 72.45 | 72.70 | 72.20 | 72.65 | 72.65 | 0.21% | 257,850 |
| Sep 15, 2025 | 71.80 | 72.70 | 71.10 | 72.50 | 72.50 | 0.90% | 292,572 |
| Sep 14, 2025 | 72.20 | 72.35 | 71.35 | 71.85 | 71.85 | -0.48% | 98,994 |
| Sep 11, 2025 | 72.05 | 72.55 | 71.65 | 72.20 | 72.20 | -0.28% | 162,655 |
| Sep 10, 2025 | 73.40 | 73.40 | 71.95 | 72.40 | 72.40 | -1.70% | 217,528 |
| Sep 9, 2025 | 74.50 | 74.50 | 72.20 | 73.65 | 73.65 | -1.14% | 243,945 |
| Sep 8, 2025 | 73.10 | 74.90 | 73.05 | 74.50 | 74.50 | 1.43% | 332,053 |
| Sep 7, 2025 | 73.65 | 73.70 | 72.95 | 73.45 | 73.45 | 0.62% | 120,304 |
| Sep 4, 2025 | 71.70 | 73.00 | 71.50 | 73.00 | 73.00 | 2.10% | 325,220 |
| Sep 3, 2025 | 73.40 | 73.75 | 71.50 | 71.50 | 71.50 | -2.46% | 405,979 |
| Sep 2, 2025 | 72.50 | 74.05 | 72.50 | 73.30 | 73.30 | 1.81% | 600,375 |
| Sep 1, 2025 | 71.10 | 72.00 | 71.00 | 72.00 | 72.00 | 1.27% | 171,150 |
| Aug 31, 2025 | 72.25 | 72.50 | 71.10 | 71.10 | 71.10 | -1.80% | 164,656 |
| Aug 28, 2025 | 73.85 | 74.15 | 72.30 | 72.40 | 72.40 | -1.90% | 299,736 |
| Aug 27, 2025 | 74.70 | 74.70 | 73.60 | 73.80 | 73.80 | -1.20% | 188,880 |
| Aug 26, 2025 | 74.15 | 75.00 | 73.75 | 74.70 | 74.70 | 0.95% | 279,098 |
| Aug 25, 2025 | 73.70 | 74.45 | 73.45 | 74.00 | 74.00 | 0.68% | 159,751 |
| Aug 24, 2025 | 73.50 | 73.85 | 72.75 | 73.50 | 73.50 | 1.31% | 137,606 |
| Aug 21, 2025 | 73.60 | 73.60 | 72.20 | 72.55 | 72.55 | -1.43% | 303,416 |
| Aug 20, 2025 | 74.10 | 75.30 | 73.50 | 73.60 | 73.60 | -0.81% | 218,402 |
| Aug 19, 2025 | 74.70 | 75.00 | 73.85 | 74.20 | 74.20 | -0.74% | 227,522 |
| Aug 18, 2025 | 74.80 | 75.10 | 74.15 | 74.75 | 74.75 | -0.27% | 123,608 |
| Aug 17, 2025 | 74.40 | 75.10 | 74.35 | 74.95 | 74.95 | 0.47% | 129,090 |
| Aug 14, 2025 | 74.75 | 75.45 | 74.40 | 74.60 | 74.60 | -0.20% | 234,528 |
| Aug 13, 2025 | 75.00 | 75.25 | 74.00 | 74.75 | 74.75 | -0.07% | 206,850 |
| Aug 12, 2025 | 75.80 | 76.00 | 74.70 | 74.80 | 74.80 | -1.45% | 164,053 |
| Aug 11, 2025 | 78.20 | 78.20 | 75.85 | 75.90 | 75.90 | -2.69% | 156,691 |
| Aug 10, 2025 | 78.10 | 79.00 | 77.60 | 78.00 | 78.00 | -0.06% | 129,484 |
| Aug 7, 2025 | 76.45 | 78.05 | 76.00 | 78.05 | 78.05 | 2.03% | 341,251 |
| Aug 6, 2025 | 75.80 | 76.60 | 75.00 | 76.50 | 76.50 | 0.86% | 187,064 |
| Aug 5, 2025 | 76.10 | 77.05 | 75.30 | 75.85 | 75.85 | -0.20% | 259,014 |
| Aug 4, 2025 | 76.55 | 76.55 | 75.45 | 76.00 | 76.00 | -0.72% | 158,453 |
| Aug 3, 2025 | 76.00 | 76.55 | 74.90 | 76.55 | 76.55 | 0.72% | 131,627 |
| Jul 31, 2025 | 76.10 | 76.60 | 75.05 | 76.00 | 76.00 | -0.13% | 162,509 |
| Jul 30, 2025 | 76.90 | 76.90 | 75.20 | 76.10 | 76.10 | -1.04% | 240,365 |
| Jul 29, 2025 | 76.55 | 79.25 | 76.55 | 76.90 | 76.90 | 0.79% | 375,349 |
| Jul 28, 2025 | 77.20 | 77.95 | 76.30 | 76.30 | 76.30 | -1.55% | 153,079 |
| Jul 27, 2025 | 77.50 | 78.65 | 76.95 | 77.50 | 77.50 | - | 298,697 |
| Jul 24, 2025 | 76.45 | 77.70 | 76.45 | 77.50 | 77.50 | 1.44% | 177,893 |
| Jul 23, 2025 | 74.50 | 76.60 | 74.35 | 76.40 | 76.40 | 2.55% | 169,066 |
| Jul 22, 2025 | 75.00 | 75.30 | 73.55 | 74.50 | 74.50 | -0.33% | 226,198 |
| Jul 21, 2025 | 76.00 | 76.20 | 74.75 | 74.75 | 74.75 | -1.71% | 149,932 |
| Jul 20, 2025 | 76.60 | 77.30 | 75.95 | 76.05 | 76.05 | -0.65% | 81,162 |
| Jul 17, 2025 | 75.60 | 77.65 | 75.60 | 76.55 | 76.55 | 1.39% | 294,601 |