Dallah Healthcare Company (TADAWUL:4004)
Saudi Arabia
· Delayed Price · Currency is SAR 126.40
-3.60 (-2.77%)
At close: Dec 4, 2025
Dallah Healthcare Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 19, 2025 | 154.80 | 155.10 | 152.50 | 154.50 | 153.97 | 0.32% | 39,970 |
| Oct 16, 2025 | 154.70 | 155.90 | 153.60 | 154.00 | 153.47 | -0.58% | 69,375 |
| Oct 15, 2025 | 155.40 | 156.80 | 153.90 | 154.90 | 154.36 | -0.39% | 90,771 |
| Oct 14, 2025 | 152.70 | 155.70 | 152.00 | 155.50 | 154.96 | 1.44% | 102,753 |
| Oct 13, 2025 | 151.00 | 153.40 | 148.60 | 153.30 | 152.77 | 1.52% | 106,504 |
| Oct 12, 2025 | 148.50 | 151.00 | 147.90 | 151.00 | 150.48 | -1.31% | 64,724 |
| Oct 9, 2025 | 148.20 | 153.30 | 147.20 | 153.00 | 152.47 | 3.24% | 156,272 |
| Oct 8, 2025 | 147.60 | 148.40 | 146.50 | 148.20 | 147.69 | 0.75% | 61,092 |
| Oct 7, 2025 | 146.00 | 147.70 | 145.50 | 147.10 | 146.59 | 0.55% | 23,946 |
| Oct 6, 2025 | 146.30 | 146.90 | 144.40 | 146.30 | 145.79 | 0.21% | 71,430 |
| Oct 5, 2025 | 144.80 | 147.90 | 144.80 | 146.00 | 145.50 | 0.34% | 48,122 |
| Oct 2, 2025 | 148.00 | 148.00 | 144.60 | 145.50 | 145.00 | -1.29% | 70,807 |
| Oct 1, 2025 | 151.00 | 151.50 | 147.00 | 147.40 | 146.89 | -2.19% | 83,539 |
| Sep 30, 2025 | 149.00 | 150.80 | 147.20 | 150.70 | 150.18 | 2.03% | 91,405 |
| Sep 29, 2025 | 148.00 | 149.10 | 145.00 | 147.70 | 147.19 | -0.54% | 196,519 |
| Sep 28, 2025 | 142.50 | 148.80 | 141.80 | 148.50 | 147.99 | 4.21% | 92,280 |
| Sep 25, 2025 | 141.20 | 142.50 | 137.90 | 142.50 | 142.01 | 1.79% | 135,781 |
| Sep 24, 2025 | 136.40 | 141.80 | 135.50 | 140.00 | 139.52 | 2.79% | 164,405 |
| Sep 22, 2025 | 135.00 | 136.20 | 134.10 | 136.20 | 135.73 | -0.58% | 38,245 |
| Sep 21, 2025 | 131.80 | 137.00 | 130.60 | 137.00 | 136.53 | 5.38% | 62,323 |
| Sep 18, 2025 | 127.50 | 130.00 | 126.10 | 130.00 | 129.55 | 2.04% | 172,297 |
| Sep 17, 2025 | 124.50 | 127.40 | 123.10 | 127.40 | 126.96 | 2.74% | 37,605 |
| Sep 16, 2025 | 122.50 | 124.00 | 121.10 | 124.00 | 123.57 | 1.22% | 42,463 |
| Sep 15, 2025 | 121.00 | 122.50 | 120.20 | 122.50 | 122.08 | 0.99% | 67,708 |
| Sep 14, 2025 | 123.90 | 124.10 | 119.50 | 121.30 | 120.88 | -2.18% | 60,169 |
| Sep 11, 2025 | 125.00 | 125.00 | 120.90 | 124.00 | 123.57 | -0.80% | 65,444 |
| Sep 10, 2025 | 127.80 | 127.80 | 124.30 | 125.00 | 124.57 | -2.34% | 42,514 |
| Sep 9, 2025 | 127.00 | 128.00 | 125.30 | 128.00 | 127.56 | -0.62% | 60,011 |
| Sep 8, 2025 | 131.00 | 131.00 | 127.90 | 128.80 | 128.35 | -1.23% | 24,397 |
| Sep 7, 2025 | 129.90 | 131.20 | 129.00 | 130.40 | 129.95 | 0.38% | 42,830 |
| Sep 4, 2025 | 130.00 | 130.00 | 129.00 | 129.90 | 129.45 | 1.01% | 19,511 |
| Sep 3, 2025 | 125.80 | 130.80 | 125.80 | 128.60 | 128.16 | 1.66% | 79,407 |
| Sep 2, 2025 | 127.30 | 127.80 | 125.90 | 126.50 | 126.06 | -1.09% | 38,595 |
| Sep 1, 2025 | 129.20 | 129.20 | 127.40 | 127.90 | 127.46 | -1.01% | 47,340 |
| Aug 31, 2025 | 129.90 | 130.40 | 128.00 | 129.20 | 128.75 | -0.54% | 12,532 |
| Aug 28, 2025 | 131.70 | 132.40 | 129.80 | 129.90 | 129.45 | -1.81% | 34,520 |
| Aug 27, 2025 | 132.50 | 132.50 | 130.00 | 132.30 | 131.84 | 0.53% | 49,661 |
| Aug 26, 2025 | 132.00 | 133.80 | 131.60 | 131.60 | 131.15 | -0.45% | 77,971 |
| Aug 25, 2025 | 129.90 | 133.50 | 128.70 | 132.20 | 131.74 | 1.93% | 103,288 |
| Aug 24, 2025 | 131.80 | 131.80 | 128.90 | 129.70 | 129.25 | 0.46% | 30,367 |
| Aug 21, 2025 | 130.60 | 130.70 | 127.80 | 129.10 | 128.65 | -1.45% | 69,950 |
| Aug 20, 2025 | 130.90 | 131.90 | 129.90 | 131.00 | 130.55 | 0.08% | 32,193 |
| Aug 19, 2025 | 130.30 | 131.50 | 129.40 | 130.90 | 130.45 | -0.15% | 28,230 |
| Aug 18, 2025 | 129.80 | 131.20 | 129.50 | 131.10 | 130.65 | 0.23% | 50,128 |
| Aug 17, 2025 | 132.50 | 132.50 | 130.70 | 130.80 | 129.85 | -1.13% | 52,169 |
| Aug 14, 2025 | 132.20 | 133.70 | 131.70 | 132.30 | 131.34 | -0.90% | 91,105 |
| Aug 13, 2025 | 135.40 | 135.40 | 131.70 | 133.50 | 132.53 | -0.22% | 27,318 |
| Aug 12, 2025 | 133.60 | 134.00 | 132.10 | 133.80 | 132.83 | -0.15% | 28,903 |
| Aug 11, 2025 | 135.20 | 135.40 | 133.50 | 134.00 | 133.03 | -1.76% | 40,767 |
| Aug 10, 2025 | 137.20 | 137.20 | 134.40 | 136.40 | 135.41 | -0.58% | 39,623 |
| Aug 7, 2025 | 135.90 | 137.20 | 133.50 | 137.20 | 136.20 | 0.96% | 31,864 |
| Aug 6, 2025 | 136.00 | 137.70 | 135.00 | 135.90 | 134.91 | -0.07% | 61,710 |
| Aug 5, 2025 | 136.00 | 137.60 | 134.20 | 136.00 | 135.01 | - | 47,856 |
| Aug 4, 2025 | 134.00 | 136.80 | 134.00 | 136.00 | 135.01 | 0.37% | 50,563 |
| Aug 3, 2025 | 134.10 | 136.00 | 132.00 | 135.50 | 134.52 | -0.37% | 43,814 |
| Jul 31, 2025 | 135.00 | 136.00 | 133.40 | 136.00 | 135.01 | -0.44% | 37,282 |
| Jul 30, 2025 | 132.00 | 137.20 | 130.10 | 136.60 | 135.61 | 3.48% | 63,562 |
| Jul 29, 2025 | 132.80 | 133.50 | 130.40 | 132.00 | 131.04 | -1.12% | 48,362 |
| Jul 28, 2025 | 133.00 | 133.50 | 131.70 | 133.50 | 132.53 | 0.38% | 74,278 |
| Jul 27, 2025 | 133.40 | 133.40 | 131.80 | 133.00 | 132.03 | -0.30% | 76,360 |
| Jul 24, 2025 | 130.80 | 133.40 | 130.80 | 133.40 | 132.43 | 0.38% | 28,358 |
| Jul 23, 2025 | 129.90 | 132.90 | 128.90 | 132.90 | 131.93 | 1.45% | 42,397 |
| Jul 22, 2025 | 133.40 | 133.50 | 130.80 | 131.00 | 130.05 | -2.09% | 38,651 |
| Jul 21, 2025 | 132.70 | 133.80 | 130.50 | 133.80 | 132.83 | 0.68% | 81,968 |
| Jul 20, 2025 | 133.00 | 133.80 | 131.70 | 132.90 | 131.93 | - | 28,559 |
| Jul 17, 2025 | 129.40 | 133.00 | 128.80 | 132.90 | 131.93 | 2.70% | 101,318 |