Skip to main content
Dallah Healthcare Company (TADAWUL:4004)
Saudi Arabia flag Saudi Arabia · Delayed Price · Currency is SAR
122.00
+1.00 (0.83%)
Apr 29, 2026, 3:17 PM AST

Dallah Healthcare Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 2026120.80123.10120.00121.90121.900.74%144,254
Apr 28, 2026121.00123.10120.70121.00121.00-0.08%92,513
Apr 27, 2026122.80122.80120.30121.10121.10-0.98%103,276
Apr 26, 2026120.40122.50118.80122.30122.301.83%49,465
Apr 23, 2026122.50122.50119.60120.10120.10-1.96%89,530
Apr 22, 2026124.00125.20122.30122.50122.50-1.13%115,073
Apr 21, 2026124.90125.10122.60123.90123.900.65%123,688
Apr 20, 2026125.00125.80123.10123.10123.10-1.91%94,120
Apr 19, 2026127.90128.40125.40125.50125.50-1.80%75,471
Apr 16, 2026129.60130.10127.00127.80127.80-1.31%121,007
Apr 15, 2026135.60135.60129.20129.50129.50-4.50%238,526
Apr 14, 2026135.40136.30134.60135.60135.600.15%65,486
Apr 13, 2026134.20135.70134.20135.40135.40-0.81%41,199
Apr 12, 2026132.30137.20132.30136.50136.501.34%34,744
Apr 9, 2026135.20135.20132.70134.70134.70-1.03%44,084
Apr 8, 2026137.00138.60134.90136.10136.101.26%125,522
Apr 7, 2026137.60139.40133.70134.40134.40-4.00%97,537
Apr 6, 2026139.70140.20136.10140.00140.001.67%118,591
Apr 5, 2026134.90140.70134.90137.70137.702.08%114,842
Apr 2, 2026132.00135.40131.10134.90134.902.20%156,813
Apr 1, 2026132.00134.00130.60132.00132.00-1.12%134,394
Mar 31, 2026130.40134.10128.60133.50133.502.38%171,758
Mar 30, 2026129.10131.10127.80130.40130.401.01%156,176
Mar 29, 2026124.60129.70124.30129.10129.103.61%75,228
Mar 26, 2026121.10127.00120.00124.60124.602.98%236,606
Mar 25, 2026117.20121.70116.00121.00121.002.89%148,343
Mar 24, 2026118.00122.00116.00117.60117.102.62%124,309
Mar 16, 2026116.00116.00112.50114.60114.11-1.21%106,668
Mar 15, 2026113.00116.80111.20116.00115.503.39%47,100
Mar 12, 2026113.50114.80112.20112.20111.72-1.06%165,886
Mar 11, 2026115.00118.00113.40113.40112.91-1.39%102,751
Mar 10, 2026111.40115.80111.40115.00114.511.95%163,817
Mar 9, 2026114.40120.00112.80112.80112.32-3.01%144,558
Mar 8, 2026111.90116.80111.90116.30115.804.96%92,547
Mar 5, 2026108.40113.70107.20110.80110.325.02%247,427
Mar 4, 2026100.90105.70100.50105.50105.054.87%111,067
Mar 3, 202698.95101.8098.95100.60100.171.93%115,257
Mar 2, 202697.8099.9095.5098.7098.28-0.30%295,849
Mar 1, 202690.00100.8090.0099.0098.58-0.70%239,739
Feb 26, 2026102.00103.9099.7099.7099.27-2.25%2,643,382
Feb 25, 2026104.60106.30101.00102.00101.56-3.86%182,204
Feb 24, 2026106.10106.70104.40106.10105.64-0.47%85,662
Feb 23, 2026107.00109.00104.40106.60106.14-0.37%110,707
Feb 19, 2026109.40109.40106.70107.00106.54-1.20%69,491
Feb 18, 2026111.40111.40108.00108.30107.84-3.22%65,731
Feb 17, 2026114.70114.70111.40111.90111.42-3.20%79,554
Feb 16, 2026115.50116.50114.50115.60115.100.09%54,451
Feb 15, 2026114.20115.80114.00115.50115.000.09%19,779
Feb 12, 2026113.50115.60112.60115.40114.901.67%56,363
Feb 11, 2026118.10118.10113.50113.50113.01-3.81%204,148
Feb 10, 2026116.00118.20115.20118.00117.491.72%52,210
Feb 9, 2026116.00117.90115.00116.00115.50-54,460
Feb 8, 2026117.50118.80116.00116.00115.50-0.60%38,234
Feb 5, 2026120.70120.70116.20116.70116.20-3.31%123,048
Feb 4, 2026121.70122.70120.70120.70120.18-0.74%95,614
Feb 3, 2026121.60122.30120.90121.60121.080.33%93,589
Feb 2, 2026122.30122.30120.40121.20120.68-0.41%87,771
Feb 1, 2026124.00124.00120.70121.70121.18-1.85%89,976
Jan 29, 2026125.00125.40122.00124.00123.47-0.96%118,300
Jan 28, 2026124.20125.80123.30125.20124.660.81%102,177
Jan 27, 2026123.40124.90121.80124.20123.670.81%102,705
Jan 26, 2026124.90125.30122.80123.20122.67-1.36%97,772
Jan 25, 2026123.90126.40123.90124.90124.360.73%76,672
Jan 22, 2026121.00124.00120.60124.00123.472.48%96,215
Jan 21, 2026121.50121.60119.90121.00120.48-0.41%74,678
Jan 20, 2026122.60122.60120.80121.50120.98-0.82%42,628
Jan 19, 2026125.70125.70120.00122.50121.97-1.76%129,880
Jan 18, 2026123.70126.00123.70124.70124.160.56%41,541
Jan 15, 2026125.00125.50123.40124.00123.47-1.82%58,607
Jan 14, 2026126.60126.60123.80126.30125.76-0.47%51,137
Jan 13, 2026125.40126.90124.00126.90126.36-0.63%94,022
Jan 12, 2026125.20127.70123.60127.70127.152.16%48,299
Jan 11, 2026122.90125.80122.10125.00124.462.46%32,924
Jan 8, 2026123.00123.40121.30122.00121.48-1.29%35,122
Jan 7, 2026124.90124.90121.50123.60123.071.31%67,026
Jan 6, 2026120.60122.00118.20122.00121.481.50%52,532
Jan 5, 2026121.00123.50118.30120.20119.68-0.58%66,945
Jan 4, 2026125.10125.10120.40120.90120.38-3.43%50,576
Jan 1, 2026125.50126.40125.10125.20124.66-0.24%14,668
Dec 31, 2025125.00126.70123.90125.50124.960.97%68,047
Dec 30, 2025128.70129.30123.60124.30123.77-4.46%71,622
Dec 29, 2025130.60130.60127.50130.10129.54-0.46%54,548
Dec 28, 2025128.90132.50126.30130.70130.141.32%90,575
Dec 25, 2025125.80129.50125.80129.00128.451.74%23,162
Dec 24, 2025127.40128.50126.00126.80126.26-0.47%51,095
Dec 23, 2025128.00128.80126.20127.40126.85-0.47%65,437
Dec 22, 2025122.30128.50122.30128.00127.453.23%115,594
Dec 21, 2025121.90125.70121.60124.00123.472.48%71,346
Dec 18, 2025119.30121.00117.40121.00120.481.60%88,160
Dec 17, 2025121.70121.70118.40119.10118.59-0.75%50,290
Dec 16, 2025120.80121.80118.50120.00119.48-2.12%66,892
Dec 15, 2025120.40122.60119.50122.60122.072.42%38,586
Dec 14, 2025122.80122.80119.50119.70119.19-2.05%29,948
Dec 11, 2025123.80125.00121.30122.20121.68-1.29%51,305
Dec 10, 2025124.50125.10123.60123.80123.27-0.64%63,057
Dec 9, 2025123.60124.60122.60124.60124.070.81%60,560
Dec 8, 2025124.70125.40123.40123.60123.07-1.04%61,286
Dec 7, 2025126.40126.50123.00124.90124.36-1.19%59,516
Dec 4, 2025129.90129.90126.40126.40125.86-2.77%115,385
Dec 3, 2025124.30130.00123.40130.00129.444.50%69,343