National Medical Care Company (TADAWUL:4005)
Saudi Arabia
· Delayed Price · Currency is SAR 130.00
-2.90 (-2.18%)
Mar 9, 2026, 3:16 PM AST
TADAWUL:4005 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 132.10 | 134.90 | 129.20 | 130.00 | 130.00 | -2.18% | 259,906 |
| Mar 8, 2026 | 127.50 | 135.50 | 127.50 | 132.90 | 132.90 | 4.32% | 215,237 |
| Mar 5, 2026 | 123.50 | 127.40 | 122.60 | 127.40 | 127.40 | 4.00% | 188,137 |
| Mar 4, 2026 | 115.60 | 123.50 | 115.50 | 122.50 | 122.50 | 5.24% | 175,536 |
| Mar 3, 2026 | 115.00 | 117.40 | 113.70 | 116.40 | 116.40 | 0.52% | 136,555 |
| Mar 2, 2026 | 116.60 | 120.10 | 110.80 | 115.80 | 115.80 | - | 521,069 |
| Mar 1, 2026 | 114.20 | 122.90 | 113.20 | 115.80 | 115.80 | -6.99% | 311,662 |
| Feb 26, 2026 | 126.50 | 126.50 | 122.10 | 124.50 | 124.50 | -0.40% | 229,151 |
| Feb 25, 2026 | 130.00 | 130.10 | 124.30 | 125.00 | 125.00 | -2.65% | 552,476 |
| Feb 24, 2026 | 124.00 | 134.40 | 123.40 | 128.40 | 128.40 | 3.88% | 902,666 |
| Feb 23, 2026 | 129.00 | 129.90 | 122.80 | 123.60 | 123.60 | -4.04% | 357,733 |
| Feb 19, 2026 | 135.00 | 136.00 | 127.40 | 128.80 | 128.80 | -8.98% | 1,433,796 |
| Feb 18, 2026 | 156.40 | 156.40 | 141.50 | 141.50 | 141.50 | -9.99% | 451,135 |
| Feb 17, 2026 | 161.00 | 161.00 | 156.00 | 157.20 | 157.20 | -1.69% | 108,609 |
| Feb 16, 2026 | 159.30 | 162.00 | 158.20 | 159.90 | 159.90 | 0.57% | 180,264 |
| Feb 15, 2026 | 158.60 | 159.00 | 157.50 | 159.00 | 159.00 | 0.25% | 9,795 |
| Feb 12, 2026 | 157.40 | 158.60 | 155.50 | 158.60 | 158.60 | 0.83% | 23,934 |
| Feb 11, 2026 | 157.50 | 158.00 | 153.60 | 157.30 | 157.30 | -0.13% | 34,897 |
| Feb 10, 2026 | 159.30 | 159.40 | 157.10 | 157.50 | 157.50 | -0.32% | 113,311 |
| Feb 9, 2026 | 157.50 | 159.60 | 155.40 | 158.00 | 158.00 | 1.28% | 84,547 |
| Feb 8, 2026 | 154.50 | 158.70 | 154.20 | 156.00 | 156.00 | -0.64% | 39,475 |
| Feb 5, 2026 | 157.00 | 158.10 | 155.20 | 157.00 | 157.00 | -1.01% | 23,490 |
| Feb 4, 2026 | 156.10 | 159.60 | 156.10 | 158.60 | 158.60 | 0.19% | 32,365 |
| Feb 3, 2026 | 158.30 | 160.00 | 158.00 | 158.30 | 158.30 | - | 37,504 |
| Feb 2, 2026 | 159.70 | 160.00 | 157.50 | 158.30 | 158.30 | -0.13% | 60,339 |
| Feb 1, 2026 | 158.10 | 160.00 | 157.10 | 158.50 | 158.50 | - | 24,292 |
| Jan 29, 2026 | 162.00 | 162.00 | 158.10 | 158.50 | 158.50 | -1.06% | 46,610 |
| Jan 28, 2026 | 158.00 | 161.20 | 157.00 | 160.20 | 160.20 | 2.04% | 48,104 |
| Jan 27, 2026 | 160.00 | 160.00 | 156.50 | 157.00 | 157.00 | -0.38% | 58,746 |
| Jan 26, 2026 | 160.00 | 160.00 | 157.30 | 157.60 | 157.60 | -1.50% | 55,702 |
| Jan 25, 2026 | 160.20 | 162.40 | 158.40 | 160.00 | 160.00 | 0.44% | 85,084 |
| Jan 22, 2026 | 153.30 | 160.20 | 153.30 | 159.30 | 159.30 | 3.91% | 133,963 |
| Jan 21, 2026 | 149.00 | 156.20 | 149.00 | 153.30 | 153.30 | 1.86% | 199,784 |
| Jan 20, 2026 | 149.80 | 152.00 | 149.50 | 150.50 | 150.50 | 0.47% | 87,420 |
| Jan 19, 2026 | 150.00 | 151.20 | 148.90 | 149.80 | 149.80 | -1.25% | 41,616 |
| Jan 18, 2026 | 149.00 | 152.30 | 148.30 | 151.70 | 151.70 | 1.81% | 11,264 |
| Jan 15, 2026 | 149.70 | 150.30 | 148.60 | 149.00 | 149.00 | -0.67% | 83,153 |
| Jan 14, 2026 | 150.00 | 150.50 | 148.10 | 150.00 | 150.00 | - | 216,855 |
| Jan 13, 2026 | 155.00 | 155.00 | 147.10 | 150.00 | 150.00 | - | 188,291 |
| Jan 12, 2026 | 149.70 | 150.40 | 149.10 | 150.00 | 150.00 | 0.67% | 88,113 |
| Jan 11, 2026 | 145.00 | 149.80 | 145.00 | 149.00 | 149.00 | 2.76% | 194,061 |
| Jan 8, 2026 | 144.90 | 146.20 | 143.30 | 145.00 | 145.00 | 0.07% | 224,852 |
| Jan 7, 2026 | 155.00 | 155.40 | 143.10 | 144.90 | 144.90 | 2.40% | 249,831 |
| Jan 6, 2026 | 140.40 | 142.40 | 140.40 | 141.50 | 141.50 | 0.07% | 47,973 |
| Jan 5, 2026 | 142.20 | 143.10 | 140.00 | 141.40 | 141.40 | -0.70% | 74,928 |
| Jan 4, 2026 | 141.20 | 143.10 | 141.20 | 142.40 | 142.40 | -0.49% | 23,037 |
| Jan 1, 2026 | 142.70 | 144.50 | 142.00 | 143.10 | 143.10 | 0.28% | 20,938 |
| Dec 31, 2025 | 142.00 | 145.40 | 140.60 | 142.70 | 142.70 | 0.78% | 81,052 |
| Dec 30, 2025 | 136.90 | 142.30 | 136.90 | 141.60 | 141.60 | 1.72% | 82,443 |
| Dec 29, 2025 | 137.90 | 141.60 | 137.10 | 139.20 | 139.20 | - | 59,875 |
| Dec 28, 2025 | 143.00 | 143.00 | 138.50 | 139.20 | 139.20 | -2.66% | 47,395 |
| Dec 25, 2025 | 140.40 | 143.80 | 139.90 | 143.00 | 143.00 | 1.06% | 11,046 |
| Dec 24, 2025 | 145.40 | 147.20 | 141.40 | 141.50 | 141.50 | -2.68% | 68,640 |
| Dec 23, 2025 | 146.70 | 148.00 | 144.20 | 145.40 | 145.40 | -0.89% | 198,550 |
| Dec 22, 2025 | 146.00 | 149.50 | 144.00 | 146.70 | 146.70 | 0.62% | 223,557 |
| Dec 21, 2025 | 139.00 | 148.00 | 139.00 | 145.80 | 145.80 | 5.65% | 63,684 |
| Dec 18, 2025 | 132.50 | 139.90 | 132.50 | 138.00 | 138.00 | 3.45% | 151,042 |
| Dec 17, 2025 | 134.80 | 134.80 | 132.60 | 133.40 | 133.40 | -0.67% | 34,155 |
| Dec 16, 2025 | 134.10 | 134.90 | 133.00 | 134.30 | 134.30 | 0.30% | 116,526 |
| Dec 15, 2025 | 137.80 | 137.80 | 133.20 | 133.90 | 133.90 | -1.90% | 135,317 |
| Dec 14, 2025 | 141.40 | 141.40 | 136.50 | 136.50 | 136.50 | -4.01% | 46,254 |
| Dec 11, 2025 | 144.50 | 144.50 | 141.50 | 142.20 | 142.20 | -1.32% | 91,425 |
| Dec 10, 2025 | 144.50 | 144.90 | 143.20 | 144.10 | 144.10 | -0.28% | 43,223 |
| Dec 9, 2025 | 144.00 | 144.70 | 142.70 | 144.50 | 144.50 | 0.56% | 45,937 |
| Dec 8, 2025 | 142.80 | 144.60 | 142.80 | 143.70 | 143.70 | 0.49% | 50,682 |
| Dec 7, 2025 | 144.50 | 144.70 | 142.90 | 143.00 | 143.00 | -1.04% | 146,700 |
| Dec 4, 2025 | 142.70 | 146.40 | 141.20 | 144.50 | 144.50 | 1.76% | 151,297 |
| Dec 3, 2025 | 141.60 | 143.40 | 140.30 | 142.00 | 142.00 | 0.64% | 109,466 |
| Dec 2, 2025 | 144.80 | 144.80 | 140.30 | 141.10 | 141.10 | -1.40% | 74,339 |
| Dec 1, 2025 | 146.50 | 146.50 | 140.80 | 143.10 | 143.10 | 1.42% | 109,646 |
| Nov 30, 2025 | 146.10 | 149.10 | 141.10 | 141.10 | 141.10 | -3.36% | 39,079 |
| Nov 27, 2025 | 145.90 | 148.00 | 145.20 | 146.00 | 146.00 | - | 75,592 |
| Nov 26, 2025 | 145.10 | 147.50 | 145.10 | 146.00 | 146.00 | -1.02% | 66,830 |
| Nov 25, 2025 | 150.40 | 151.60 | 146.50 | 147.50 | 147.50 | -3.09% | 69,904 |
| Nov 24, 2025 | 153.40 | 153.40 | 150.10 | 152.20 | 152.20 | -0.78% | 60,777 |
| Nov 23, 2025 | 153.80 | 153.80 | 150.60 | 153.40 | 153.40 | 1.59% | 26,864 |
| Nov 20, 2025 | 151.60 | 154.00 | 150.90 | 151.00 | 151.00 | -0.98% | 86,073 |
| Nov 19, 2025 | 153.30 | 154.30 | 151.50 | 152.50 | 152.50 | -0.52% | 55,618 |
| Nov 18, 2025 | 152.20 | 154.00 | 150.60 | 153.30 | 153.30 | 0.33% | 85,958 |
| Nov 17, 2025 | 155.80 | 155.80 | 150.60 | 152.80 | 152.80 | -1.93% | 72,126 |
| Nov 16, 2025 | 155.00 | 156.40 | 154.00 | 155.80 | 155.80 | -0.13% | 49,165 |
| Nov 13, 2025 | 159.50 | 159.50 | 156.00 | 156.00 | 156.00 | -1.89% | 58,741 |
| Nov 12, 2025 | 159.00 | 160.00 | 157.00 | 159.00 | 159.00 | 0.63% | 140,060 |
| Nov 11, 2025 | 158.10 | 161.00 | 155.80 | 158.00 | 158.00 | 0.19% | 120,673 |
| Nov 10, 2025 | 161.90 | 161.90 | 157.10 | 157.70 | 157.70 | -2.05% | 119,191 |
| Nov 9, 2025 | 159.50 | 162.00 | 157.80 | 161.00 | 161.00 | 0.94% | 87,876 |
| Nov 6, 2025 | 159.50 | 160.10 | 156.70 | 159.50 | 159.50 | 0.25% | 174,281 |
| Nov 5, 2025 | 160.00 | 160.30 | 157.10 | 159.10 | 159.10 | -1.18% | 173,383 |
| Nov 4, 2025 | 171.20 | 171.20 | 158.20 | 161.00 | 161.00 | -6.45% | 395,135 |
| Nov 3, 2025 | 178.70 | 178.70 | 170.10 | 172.10 | 172.10 | -3.42% | 221,319 |
| Nov 2, 2025 | 177.80 | 178.20 | 173.60 | 178.20 | 178.20 | 0.45% | 69,539 |
| Oct 30, 2025 | 177.00 | 179.50 | 175.10 | 177.40 | 177.40 | 0.23% | 35,173 |
| Oct 29, 2025 | 175.00 | 178.30 | 173.50 | 177.00 | 177.00 | 1.26% | 71,615 |
| Oct 28, 2025 | 169.60 | 175.60 | 168.90 | 174.80 | 174.80 | 3.07% | 71,525 |
| Oct 27, 2025 | 172.60 | 172.60 | 167.40 | 169.60 | 169.60 | -1.05% | 115,413 |
| Oct 26, 2025 | 176.00 | 176.00 | 170.40 | 171.40 | 171.40 | -0.52% | 34,622 |
| Oct 23, 2025 | 171.00 | 174.00 | 171.00 | 172.30 | 172.30 | 0.64% | 77,931 |
| Oct 22, 2025 | 176.00 | 177.00 | 170.40 | 171.20 | 171.20 | -2.51% | 117,629 |
| Oct 21, 2025 | 178.50 | 179.40 | 175.40 | 175.60 | 175.60 | -1.13% | 90,098 |
| Oct 20, 2025 | 177.30 | 178.80 | 176.20 | 177.60 | 177.60 | 0.34% | 144,727 |