Al-Dawaa Medical Services Company (TADAWUL:4163)
Saudi Arabia
· Delayed Price · Currency is SAR 54.90
+0.50 (0.92%)
Dec 4, 2025, 3:17 PM AST
TADAWUL:4163 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 54.90 | 55.30 | 54.40 | 54.90 | 54.90 | 0.92% | 206,994 |
| Dec 3, 2025 | 54.30 | 54.60 | 54.15 | 54.40 | 54.40 | 0.37% | 105,252 |
| Dec 2, 2025 | 54.80 | 55.80 | 54.00 | 54.20 | 54.20 | -0.73% | 187,627 |
| Dec 1, 2025 | 55.00 | 55.25 | 54.25 | 54.60 | 54.60 | -0.64% | 175,837 |
| Nov 30, 2025 | 56.95 | 57.00 | 54.95 | 54.95 | 54.95 | -3.09% | 152,438 |
| Nov 27, 2025 | 57.65 | 58.00 | 56.55 | 56.70 | 56.70 | -1.39% | 184,022 |
| Nov 26, 2025 | 59.65 | 59.65 | 57.50 | 57.50 | 57.50 | -3.69% | 208,863 |
| Nov 25, 2025 | 60.75 | 60.95 | 59.45 | 59.70 | 59.70 | -1.81% | 91,984 |
| Nov 24, 2025 | 61.05 | 61.25 | 60.50 | 60.80 | 60.80 | -0.41% | 61,624 |
| Nov 23, 2025 | 60.90 | 61.40 | 60.90 | 61.05 | 61.05 | 0.25% | 29,247 |
| Nov 20, 2025 | 61.45 | 61.45 | 60.80 | 60.90 | 60.90 | -0.90% | 19,763 |
| Nov 19, 2025 | 61.20 | 61.70 | 60.50 | 61.45 | 61.45 | 0.90% | 56,660 |
| Nov 18, 2025 | 60.10 | 61.20 | 60.10 | 60.90 | 60.90 | 1.16% | 93,851 |
| Nov 17, 2025 | 61.00 | 61.50 | 60.05 | 60.20 | 60.20 | -2.03% | 205,395 |
| Nov 16, 2025 | 63.20 | 63.20 | 61.10 | 61.45 | 61.45 | -1.29% | 59,643 |
| Nov 13, 2025 | 62.85 | 63.30 | 62.25 | 62.25 | 62.25 | -1.03% | 105,165 |
| Nov 12, 2025 | 62.25 | 63.20 | 61.60 | 62.90 | 62.90 | 1.78% | 128,221 |
| Nov 11, 2025 | 62.50 | 62.50 | 61.80 | 61.80 | 61.80 | -1.12% | 88,627 |
| Nov 10, 2025 | 62.35 | 62.50 | 62.00 | 62.50 | 62.50 | -0.16% | 97,451 |
| Nov 9, 2025 | 63.95 | 63.95 | 62.30 | 62.60 | 61.97 | -1.18% | 71,201 |
| Nov 6, 2025 | 62.80 | 63.65 | 62.55 | 63.35 | 62.71 | 1.28% | 163,480 |
| Nov 5, 2025 | 62.80 | 63.00 | 61.95 | 62.55 | 61.92 | -0.40% | 188,601 |
| Nov 4, 2025 | 64.20 | 64.20 | 62.75 | 62.80 | 62.17 | -2.48% | 281,509 |
| Nov 3, 2025 | 65.45 | 65.45 | 64.40 | 64.40 | 63.75 | -1.68% | 145,652 |
| Nov 2, 2025 | 65.55 | 65.75 | 65.20 | 65.50 | 64.84 | -0.23% | 71,724 |
| Oct 30, 2025 | 65.30 | 65.65 | 64.90 | 65.65 | 64.99 | 0.23% | 514,624 |
| Oct 29, 2025 | 65.70 | 66.05 | 64.75 | 65.50 | 64.84 | -0.46% | 276,369 |
| Oct 28, 2025 | 66.90 | 66.90 | 65.70 | 65.80 | 65.14 | -1.57% | 295,950 |
| Oct 27, 2025 | 67.40 | 67.60 | 66.85 | 66.85 | 66.18 | -0.82% | 180,752 |
| Oct 26, 2025 | 67.20 | 67.70 | 67.20 | 67.40 | 66.72 | 0.37% | 103,454 |
| Oct 23, 2025 | 67.20 | 67.45 | 66.80 | 67.15 | 66.47 | -0.22% | 118,048 |
| Oct 22, 2025 | 66.65 | 67.50 | 66.60 | 67.30 | 66.62 | 0.82% | 126,709 |
| Oct 21, 2025 | 66.40 | 66.85 | 66.05 | 66.75 | 66.08 | 0.53% | 108,559 |
| Oct 20, 2025 | 67.20 | 67.40 | 66.35 | 66.40 | 65.73 | -1.56% | 255,010 |
| Oct 19, 2025 | 67.65 | 68.95 | 67.35 | 67.45 | 66.77 | -0.22% | 390,196 |
| Oct 16, 2025 | 67.55 | 68.40 | 66.90 | 67.60 | 66.92 | 0.07% | 376,399 |
| Oct 15, 2025 | 66.10 | 67.55 | 65.85 | 67.55 | 66.87 | 2.43% | 193,839 |
| Oct 14, 2025 | 66.30 | 66.60 | 65.85 | 65.95 | 65.29 | -0.45% | 144,657 |
| Oct 13, 2025 | 66.05 | 66.65 | 66.05 | 66.25 | 65.58 | 0.45% | 186,572 |
| Oct 12, 2025 | 65.65 | 66.25 | 65.00 | 65.95 | 65.29 | -0.83% | 202,215 |
| Oct 9, 2025 | 67.15 | 67.15 | 66.40 | 66.50 | 65.83 | -1.12% | 198,714 |
| Oct 8, 2025 | 67.50 | 67.85 | 66.80 | 67.25 | 66.57 | 0.07% | 344,868 |
| Oct 7, 2025 | 66.80 | 67.55 | 66.45 | 67.20 | 66.52 | 1.28% | 607,741 |
| Oct 6, 2025 | 65.45 | 66.45 | 65.00 | 66.35 | 65.68 | 1.30% | 478,463 |
| Oct 5, 2025 | 65.50 | 65.85 | 65.35 | 65.50 | 64.84 | 0.31% | 210,267 |
| Oct 2, 2025 | 65.40 | 65.90 | 65.30 | 65.30 | 64.64 | -0.15% | 357,179 |
| Oct 1, 2025 | 66.30 | 66.30 | 65.35 | 65.40 | 64.74 | -1.36% | 531,224 |
| Sep 30, 2025 | 67.40 | 67.95 | 66.20 | 66.30 | 65.63 | -1.56% | 440,219 |
| Sep 29, 2025 | 66.80 | 67.75 | 66.50 | 67.35 | 66.67 | 0.52% | 195,681 |
| Sep 28, 2025 | 67.00 | 67.20 | 66.30 | 67.00 | 66.33 | - | 114,207 |
| Sep 25, 2025 | 67.35 | 67.70 | 65.95 | 67.00 | 66.33 | -0.52% | 247,205 |
| Sep 24, 2025 | 65.80 | 67.60 | 65.00 | 67.35 | 66.67 | 3.62% | 479,752 |
| Sep 22, 2025 | 64.95 | 65.40 | 64.25 | 65.00 | 64.35 | - | 112,814 |
| Sep 21, 2025 | 65.00 | 65.80 | 64.75 | 65.00 | 64.35 | 0.39% | 316,697 |
| Sep 18, 2025 | 65.30 | 65.30 | 64.50 | 64.75 | 64.10 | - | 216,646 |
| Sep 17, 2025 | 64.15 | 65.10 | 64.10 | 64.75 | 64.10 | 1.09% | 104,122 |
| Sep 16, 2025 | 62.50 | 64.40 | 62.45 | 64.05 | 63.41 | 2.56% | 138,165 |
| Sep 15, 2025 | 62.50 | 62.55 | 61.75 | 62.45 | 61.82 | -0.08% | 131,995 |
| Sep 14, 2025 | 63.20 | 63.25 | 61.95 | 62.50 | 61.87 | -0.08% | 66,433 |
| Sep 11, 2025 | 64.00 | 64.00 | 62.55 | 62.55 | 61.92 | -2.27% | 98,443 |
| Sep 10, 2025 | 64.20 | 64.45 | 63.70 | 64.00 | 63.36 | -0.08% | 121,400 |
| Sep 9, 2025 | 64.05 | 64.30 | 63.15 | 64.05 | 63.41 | -0.47% | 122,700 |
| Sep 8, 2025 | 64.70 | 65.05 | 64.35 | 64.35 | 63.70 | -0.39% | 46,223 |
| Sep 7, 2025 | 64.95 | 64.95 | 64.35 | 64.60 | 63.95 | - | 29,748 |
| Sep 4, 2025 | 65.70 | 65.70 | 64.60 | 64.60 | 63.95 | -1.07% | 89,433 |
| Sep 3, 2025 | 64.60 | 65.90 | 64.50 | 65.30 | 64.64 | 1.48% | 84,963 |
| Sep 2, 2025 | 65.00 | 65.00 | 64.00 | 64.35 | 63.70 | -0.39% | 67,841 |
| Sep 1, 2025 | 64.80 | 65.05 | 64.50 | 64.60 | 63.95 | -0.54% | 64,848 |
| Aug 31, 2025 | 65.70 | 65.85 | 64.70 | 64.95 | 64.30 | -0.76% | 106,965 |
| Aug 28, 2025 | 66.25 | 66.50 | 65.45 | 65.45 | 64.79 | -1.21% | 144,688 |
| Aug 27, 2025 | 67.00 | 67.00 | 66.20 | 66.25 | 65.58 | -1.05% | 104,729 |
| Aug 26, 2025 | 67.10 | 67.20 | 66.20 | 66.95 | 66.28 | -0.15% | 165,452 |
| Aug 25, 2025 | 68.25 | 68.35 | 67.00 | 67.05 | 66.38 | -2.12% | 112,450 |
| Aug 24, 2025 | 67.05 | 68.50 | 67.05 | 68.50 | 67.81 | 2.47% | 105,946 |
| Aug 21, 2025 | 67.15 | 67.30 | 66.70 | 66.85 | 66.18 | -0.37% | 77,398 |
| Aug 20, 2025 | 66.85 | 67.90 | 66.65 | 67.10 | 66.42 | 0.37% | 87,208 |
| Aug 19, 2025 | 67.35 | 67.35 | 66.75 | 66.85 | 66.18 | -0.37% | 62,320 |
| Aug 18, 2025 | 67.75 | 67.85 | 66.90 | 67.10 | 66.42 | -0.67% | 103,877 |
| Aug 17, 2025 | 66.00 | 67.75 | 66.00 | 67.55 | 66.87 | 2.35% | 108,116 |
| Aug 14, 2025 | 66.10 | 66.30 | 65.80 | 66.00 | 65.34 | 0.38% | 84,448 |
| Aug 13, 2025 | 67.10 | 67.10 | 65.75 | 65.75 | 65.09 | -0.98% | 178,012 |
| Aug 12, 2025 | 66.80 | 67.10 | 65.80 | 66.40 | 65.73 | -0.90% | 254,978 |
| Aug 11, 2025 | 70.95 | 71.50 | 66.20 | 67.00 | 65.70 | -6.29% | 460,252 |
| Aug 10, 2025 | 73.20 | 73.55 | 71.40 | 71.50 | 70.11 | -2.65% | 115,291 |
| Aug 7, 2025 | 74.05 | 74.10 | 73.30 | 73.45 | 72.03 | -0.47% | 41,954 |
| Aug 6, 2025 | 74.20 | 74.60 | 73.55 | 73.80 | 72.37 | -0.54% | 48,251 |
| Aug 5, 2025 | 73.55 | 74.35 | 72.90 | 74.20 | 72.76 | 0.88% | 33,138 |
| Aug 4, 2025 | 73.50 | 74.10 | 73.30 | 73.55 | 72.13 | -0.27% | 40,326 |
| Aug 3, 2025 | 73.45 | 74.00 | 72.35 | 73.75 | 72.32 | 0.41% | 15,817 |
| Jul 31, 2025 | 74.75 | 74.75 | 73.45 | 73.45 | 72.03 | -1.08% | 24,722 |
| Jul 30, 2025 | 75.45 | 75.45 | 73.95 | 74.25 | 72.81 | -1.66% | 34,812 |
| Jul 29, 2025 | 75.35 | 75.95 | 74.70 | 75.50 | 74.04 | 0.20% | 20,905 |
| Jul 28, 2025 | 76.80 | 76.80 | 75.25 | 75.35 | 73.89 | -1.37% | 21,011 |
| Jul 27, 2025 | 76.10 | 76.85 | 76.05 | 76.40 | 74.92 | 0.39% | 16,580 |
| Jul 24, 2025 | 76.15 | 76.70 | 75.50 | 76.10 | 74.63 | -0.13% | 32,117 |
| Jul 23, 2025 | 76.00 | 76.25 | 75.40 | 76.20 | 74.72 | 0.59% | 72,235 |
| Jul 22, 2025 | 75.70 | 76.05 | 74.60 | 75.75 | 74.28 | 0.46% | 73,767 |
| Jul 21, 2025 | 75.10 | 75.50 | 74.15 | 75.40 | 73.94 | 0.13% | 52,112 |
| Jul 20, 2025 | 75.50 | 76.40 | 75.00 | 75.30 | 73.84 | -0.92% | 21,041 |
| Jul 17, 2025 | 76.55 | 76.80 | 76.00 | 76.00 | 74.53 | -0.91% | 38,925 |