Mouwasat Medical Services Company (TADAWUL:4002)
Saudi Arabia
· Delayed Price · Currency is SAR 68.55
+0.40 (0.59%)
Apr 29, 2026, 1:20 PM AST
TADAWUL:4002 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 69.50 | 69.70 | 68.05 | 68.15 | 68.15 | -2.22% | 515,100 |
| Apr 27, 2026 | 69.05 | 70.15 | 69.05 | 69.70 | 69.70 | 0.72% | 305,305 |
| Apr 26, 2026 | 69.65 | 70.10 | 67.50 | 69.20 | 69.20 | -0.65% | 429,507 |
| Apr 23, 2026 | 70.25 | 70.50 | 69.50 | 69.65 | 69.65 | -0.85% | 331,886 |
| Apr 22, 2026 | 70.80 | 71.00 | 70.25 | 70.25 | 70.25 | -0.43% | 228,381 |
| Apr 21, 2026 | 71.50 | 72.15 | 70.55 | 70.55 | 70.55 | -1.33% | 382,470 |
| Apr 20, 2026 | 72.55 | 72.55 | 71.35 | 71.50 | 71.50 | -1.58% | 328,880 |
| Apr 19, 2026 | 72.50 | 73.10 | 72.05 | 72.65 | 72.65 | 0.62% | 241,183 |
| Apr 16, 2026 | 72.00 | 72.40 | 71.70 | 72.20 | 72.20 | 0.28% | 333,334 |
| Apr 15, 2026 | 71.50 | 72.25 | 71.50 | 72.00 | 72.00 | 0.35% | 400,358 |
| Apr 14, 2026 | 71.30 | 71.90 | 71.10 | 71.75 | 71.75 | 0.84% | 234,244 |
| Apr 13, 2026 | 70.60 | 71.90 | 70.60 | 71.15 | 71.15 | 0.49% | 322,951 |
| Apr 12, 2026 | 71.00 | 72.10 | 70.80 | 70.80 | 70.80 | -0.28% | 202,461 |
| Apr 9, 2026 | 72.00 | 72.05 | 70.85 | 71.00 | 71.00 | -1.73% | 239,406 |
| Apr 8, 2026 | 71.20 | 72.55 | 71.20 | 72.25 | 72.25 | 3.29% | 347,131 |
| Apr 7, 2026 | 71.60 | 71.60 | 69.80 | 69.95 | 69.95 | -2.37% | 508,639 |
| Apr 6, 2026 | 72.25 | 72.65 | 71.45 | 71.65 | 71.65 | -0.62% | 239,684 |
| Apr 5, 2026 | 72.50 | 72.85 | 71.90 | 72.10 | 72.10 | -0.41% | 305,633 |
| Apr 2, 2026 | 72.15 | 73.20 | 71.90 | 72.40 | 72.40 | -0.21% | 320,477 |
| Apr 1, 2026 | 72.65 | 72.95 | 72.15 | 72.55 | 72.55 | -0.14% | 276,005 |
| Mar 31, 2026 | 72.90 | 73.50 | 72.35 | 72.65 | 72.65 | -0.34% | 598,709 |
| Mar 30, 2026 | 69.90 | 72.95 | 69.60 | 72.90 | 72.90 | 4.22% | 872,106 |
| Mar 29, 2026 | 71.10 | 71.10 | 69.80 | 69.95 | 69.95 | -1.62% | 425,455 |
| Mar 26, 2026 | 72.40 | 72.55 | 71.10 | 71.10 | 71.10 | -1.66% | 551,567 |
| Mar 25, 2026 | 72.00 | 72.80 | 71.75 | 72.30 | 72.30 | -1.70% | 488,911 |
| Mar 24, 2026 | 71.80 | 73.95 | 70.80 | 73.55 | 73.55 | 2.37% | 977,262 |
| Mar 16, 2026 | 70.75 | 72.30 | 70.30 | 71.85 | 71.85 | 1.20% | 831,199 |
| Mar 15, 2026 | 69.55 | 72.90 | 68.00 | 71.00 | 71.00 | 2.16% | 543,227 |
| Mar 12, 2026 | 67.70 | 69.90 | 67.65 | 69.50 | 69.50 | 8.09% | 1,553,604 |
| Mar 11, 2026 | 64.10 | 65.15 | 63.80 | 64.30 | 64.30 | 0.70% | 483,132 |
| Mar 10, 2026 | 63.40 | 64.50 | 63.30 | 63.85 | 63.85 | -0.39% | 245,328 |
| 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% | 140,337 |
| 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 |