Dallah Healthcare Company (TADAWUL:4004)
Saudi Arabia
· Delayed Price · Currency is SAR 112.80
-3.50 (-3.01%)
Mar 9, 2026, 3:14 PM AST
Dallah Healthcare Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 114.40 | 120.00 | 112.80 | 112.80 | 112.80 | -3.01% | 144,558 |
| Mar 8, 2026 | 111.90 | 116.80 | 111.90 | 116.30 | 116.30 | 4.96% | 92,547 |
| Mar 5, 2026 | 108.40 | 113.70 | 107.20 | 110.80 | 110.80 | 5.02% | 247,427 |
| Mar 4, 2026 | 100.90 | 105.70 | 100.50 | 105.50 | 105.50 | 4.87% | 111,067 |
| Mar 3, 2026 | 98.95 | 101.80 | 98.95 | 100.60 | 100.60 | 1.93% | 115,257 |
| Mar 2, 2026 | 97.80 | 99.90 | 95.50 | 98.70 | 98.70 | -0.30% | 295,849 |
| Mar 1, 2026 | 90.00 | 100.80 | 90.00 | 99.00 | 99.00 | -0.70% | 239,739 |
| Feb 26, 2026 | 102.00 | 103.90 | 99.70 | 99.70 | 99.70 | -2.25% | 2,643,382 |
| Feb 25, 2026 | 104.60 | 106.30 | 101.00 | 102.00 | 102.00 | -3.86% | 182,204 |
| Feb 24, 2026 | 106.10 | 106.70 | 104.40 | 106.10 | 106.10 | -0.47% | 85,662 |
| Feb 23, 2026 | 107.00 | 109.00 | 104.40 | 106.60 | 106.60 | -0.37% | 110,707 |
| Feb 19, 2026 | 109.40 | 109.40 | 106.70 | 107.00 | 107.00 | -1.20% | 69,491 |
| Feb 18, 2026 | 111.40 | 111.40 | 108.00 | 108.30 | 108.30 | -3.22% | 65,731 |
| Feb 17, 2026 | 114.70 | 114.70 | 111.40 | 111.90 | 111.90 | -3.20% | 79,554 |
| Feb 16, 2026 | 115.50 | 116.50 | 114.50 | 115.60 | 115.60 | 0.09% | 54,451 |
| Feb 15, 2026 | 114.20 | 115.80 | 114.00 | 115.50 | 115.50 | 0.09% | 19,779 |
| Feb 12, 2026 | 113.50 | 115.60 | 112.60 | 115.40 | 115.40 | 1.67% | 56,363 |
| Feb 11, 2026 | 118.10 | 118.10 | 113.50 | 113.50 | 113.50 | -3.81% | 204,148 |
| Feb 10, 2026 | 116.00 | 118.20 | 115.20 | 118.00 | 118.00 | 1.72% | 52,210 |
| Feb 9, 2026 | 116.00 | 117.90 | 115.00 | 116.00 | 116.00 | - | 54,460 |
| Feb 8, 2026 | 117.50 | 118.80 | 116.00 | 116.00 | 116.00 | -0.60% | 38,234 |
| Feb 5, 2026 | 120.70 | 120.70 | 116.20 | 116.70 | 116.70 | -3.31% | 123,048 |
| Feb 4, 2026 | 121.70 | 122.70 | 120.70 | 120.70 | 120.70 | -0.74% | 95,614 |
| Feb 3, 2026 | 121.60 | 122.30 | 120.90 | 121.60 | 121.60 | 0.33% | 93,589 |
| Feb 2, 2026 | 122.30 | 122.30 | 120.40 | 121.20 | 121.20 | -0.41% | 87,771 |
| Feb 1, 2026 | 124.00 | 124.00 | 120.70 | 121.70 | 121.70 | -1.85% | 89,976 |
| Jan 29, 2026 | 125.00 | 125.40 | 122.00 | 124.00 | 124.00 | -0.96% | 118,300 |
| Jan 28, 2026 | 124.20 | 125.80 | 123.30 | 125.20 | 125.20 | 0.81% | 102,177 |
| Jan 27, 2026 | 123.40 | 124.90 | 121.80 | 124.20 | 124.20 | 0.81% | 102,705 |
| Jan 26, 2026 | 124.90 | 125.30 | 122.80 | 123.20 | 123.20 | -1.36% | 97,772 |
| Jan 25, 2026 | 123.90 | 126.40 | 123.90 | 124.90 | 124.90 | 0.73% | 76,672 |
| Jan 22, 2026 | 121.00 | 124.00 | 120.60 | 124.00 | 124.00 | 2.48% | 96,215 |
| Jan 21, 2026 | 121.50 | 121.60 | 119.90 | 121.00 | 121.00 | -0.41% | 74,678 |
| Jan 20, 2026 | 122.60 | 122.60 | 120.80 | 121.50 | 121.50 | -0.82% | 42,628 |
| Jan 19, 2026 | 125.70 | 125.70 | 120.00 | 122.50 | 122.50 | -1.76% | 129,880 |
| Jan 18, 2026 | 123.70 | 126.00 | 123.70 | 124.70 | 124.70 | 0.56% | 41,541 |
| Jan 15, 2026 | 125.00 | 125.50 | 123.40 | 124.00 | 124.00 | -1.82% | 58,607 |
| Jan 14, 2026 | 126.60 | 126.60 | 123.80 | 126.30 | 126.30 | -0.47% | 51,137 |
| Jan 13, 2026 | 125.40 | 126.90 | 124.00 | 126.90 | 126.90 | -0.63% | 94,022 |
| Jan 12, 2026 | 125.20 | 127.70 | 123.60 | 127.70 | 127.70 | 2.16% | 48,299 |
| Jan 11, 2026 | 122.90 | 125.80 | 122.10 | 125.00 | 125.00 | 2.46% | 32,924 |
| Jan 8, 2026 | 123.00 | 123.40 | 121.30 | 122.00 | 122.00 | -1.29% | 35,122 |
| Jan 7, 2026 | 124.90 | 124.90 | 121.50 | 123.60 | 123.60 | 1.31% | 67,026 |
| Jan 6, 2026 | 120.60 | 122.00 | 118.20 | 122.00 | 122.00 | 1.50% | 52,532 |
| Jan 5, 2026 | 121.00 | 123.50 | 118.30 | 120.20 | 120.20 | -0.58% | 66,945 |
| Jan 4, 2026 | 125.10 | 125.10 | 120.40 | 120.90 | 120.90 | -3.43% | 50,576 |
| Jan 1, 2026 | 125.50 | 126.40 | 125.10 | 125.20 | 125.20 | -0.24% | 14,668 |
| Dec 31, 2025 | 125.00 | 126.70 | 123.90 | 125.50 | 125.50 | 0.97% | 68,047 |
| Dec 30, 2025 | 128.70 | 129.30 | 123.60 | 124.30 | 124.30 | -4.46% | 71,622 |
| Dec 29, 2025 | 130.60 | 130.60 | 127.50 | 130.10 | 130.10 | -0.46% | 54,548 |
| Dec 28, 2025 | 128.90 | 132.50 | 126.30 | 130.70 | 130.70 | 1.32% | 90,575 |
| Dec 25, 2025 | 125.80 | 129.50 | 125.80 | 129.00 | 129.00 | 1.74% | 23,162 |
| Dec 24, 2025 | 127.40 | 128.50 | 126.00 | 126.80 | 126.80 | -0.47% | 51,095 |
| Dec 23, 2025 | 128.00 | 128.80 | 126.20 | 127.40 | 127.40 | -0.47% | 65,437 |
| Dec 22, 2025 | 122.30 | 128.50 | 122.30 | 128.00 | 128.00 | 3.23% | 115,594 |
| Dec 21, 2025 | 121.90 | 125.70 | 121.60 | 124.00 | 124.00 | 2.48% | 71,346 |
| Dec 18, 2025 | 119.30 | 121.00 | 117.40 | 121.00 | 121.00 | 1.60% | 88,160 |
| Dec 17, 2025 | 121.70 | 121.70 | 118.40 | 119.10 | 119.10 | -0.75% | 50,290 |
| Dec 16, 2025 | 120.80 | 121.80 | 118.50 | 120.00 | 120.00 | -2.12% | 66,892 |
| Dec 15, 2025 | 120.40 | 122.60 | 119.50 | 122.60 | 122.60 | 2.42% | 38,586 |
| Dec 14, 2025 | 122.80 | 122.80 | 119.50 | 119.70 | 119.70 | -2.05% | 29,948 |
| Dec 11, 2025 | 123.80 | 125.00 | 121.30 | 122.20 | 122.20 | -1.29% | 51,305 |
| Dec 10, 2025 | 124.50 | 125.10 | 123.60 | 123.80 | 123.80 | -0.64% | 63,057 |
| Dec 9, 2025 | 123.60 | 124.60 | 122.60 | 124.60 | 124.60 | 0.81% | 60,560 |
| Dec 8, 2025 | 124.70 | 125.40 | 123.40 | 123.60 | 123.60 | -1.04% | 61,286 |
| Dec 7, 2025 | 126.40 | 126.50 | 123.00 | 124.90 | 124.90 | -1.19% | 59,516 |
| Dec 4, 2025 | 129.90 | 129.90 | 126.40 | 126.40 | 126.40 | -2.77% | 115,385 |
| Dec 3, 2025 | 124.30 | 130.00 | 123.40 | 130.00 | 130.00 | 4.50% | 69,343 |
| Dec 2, 2025 | 128.00 | 128.70 | 124.40 | 124.40 | 124.40 | -1.03% | 55,397 |
| Dec 1, 2025 | 125.50 | 129.60 | 122.60 | 125.70 | 125.70 | 0.48% | 135,228 |
| Nov 30, 2025 | 129.90 | 130.90 | 125.10 | 125.10 | 125.10 | -3.77% | 31,344 |
| Nov 27, 2025 | 130.80 | 132.60 | 130.00 | 130.00 | 130.00 | -1.07% | 54,264 |
| Nov 26, 2025 | 134.00 | 134.80 | 130.50 | 131.40 | 131.40 | -1.87% | 82,344 |
| Nov 25, 2025 | 139.10 | 140.50 | 133.90 | 133.90 | 133.90 | -5.04% | 112,312 |
| Nov 24, 2025 | 138.50 | 141.00 | 136.30 | 141.00 | 141.00 | 1.73% | 113,668 |
| Nov 23, 2025 | 138.00 | 141.60 | 137.40 | 138.60 | 138.60 | -2.12% | 27,550 |
| Nov 20, 2025 | 142.50 | 146.00 | 140.70 | 141.60 | 141.60 | -1.60% | 94,001 |
| Nov 19, 2025 | 144.70 | 147.70 | 142.00 | 143.90 | 143.90 | -0.69% | 58,351 |
| Nov 18, 2025 | 144.00 | 146.00 | 143.00 | 144.90 | 144.90 | - | 37,808 |
| Nov 17, 2025 | 142.20 | 146.00 | 142.20 | 144.90 | 144.90 | 0.69% | 47,694 |
| Nov 16, 2025 | 145.60 | 146.80 | 143.00 | 143.90 | 143.90 | -2.24% | 14,914 |
| Nov 13, 2025 | 149.90 | 149.90 | 146.00 | 147.20 | 147.20 | -1.87% | 53,585 |
| Nov 12, 2025 | 147.00 | 150.30 | 146.70 | 150.00 | 150.00 | 1.90% | 76,066 |
| Nov 11, 2025 | 143.80 | 147.20 | 143.00 | 147.20 | 147.20 | 1.73% | 60,668 |
| Nov 10, 2025 | 142.10 | 146.00 | 142.10 | 144.70 | 144.20 | 1.83% | 49,138 |
| Nov 9, 2025 | 144.00 | 144.10 | 141.00 | 142.10 | 141.61 | -1.73% | 31,743 |
| Nov 6, 2025 | 147.00 | 148.30 | 144.60 | 144.60 | 144.10 | -1.90% | 78,201 |
| Nov 5, 2025 | 149.10 | 150.00 | 147.40 | 147.40 | 146.89 | -1.73% | 50,523 |
| Nov 4, 2025 | 148.80 | 150.80 | 148.10 | 150.00 | 149.48 | 0.81% | 41,645 |
| Nov 3, 2025 | 152.00 | 152.40 | 147.30 | 148.80 | 148.29 | -1.26% | 85,267 |
| Nov 2, 2025 | 153.00 | 153.10 | 150.50 | 150.70 | 150.18 | -2.14% | 54,466 |
| Oct 30, 2025 | 152.30 | 154.80 | 152.30 | 154.00 | 153.47 | 0.98% | 71,132 |
| Oct 29, 2025 | 154.10 | 155.10 | 152.00 | 152.50 | 151.97 | -0.97% | 58,988 |
| Oct 28, 2025 | 152.00 | 155.70 | 152.00 | 154.00 | 153.47 | 1.99% | 60,022 |
| Oct 27, 2025 | 154.90 | 154.90 | 150.50 | 151.00 | 150.48 | -2.52% | 122,235 |
| Oct 26, 2025 | 152.70 | 154.90 | 152.00 | 154.90 | 154.36 | 1.57% | 40,832 |
| Oct 23, 2025 | 151.00 | 152.80 | 150.90 | 152.50 | 151.97 | 0.99% | 30,824 |
| Oct 22, 2025 | 152.80 | 153.20 | 151.00 | 151.00 | 150.48 | -2.14% | 39,868 |
| Oct 21, 2025 | 155.10 | 157.30 | 152.50 | 154.30 | 153.77 | -1.53% | 75,997 |
| Oct 20, 2025 | 155.00 | 157.00 | 154.30 | 156.70 | 156.16 | 1.42% | 101,115 |