Al-Dawaa Medical Services Company (TADAWUL:4163)
Saudi Arabia
· Delayed Price · Currency is SAR 49.16
+0.30 (0.61%)
Mar 9, 2026, 3:17 PM AST
TADAWUL:4163 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 49.00 | 49.46 | 48.62 | 49.16 | 49.16 | 0.61% | 119,082 |
| Mar 8, 2026 | 48.50 | 49.50 | 48.50 | 48.86 | 48.86 | 1.50% | 84,334 |
| Mar 5, 2026 | 49.50 | 49.50 | 48.00 | 48.14 | 48.14 | 0.67% | 58,553 |
| Mar 4, 2026 | 46.22 | 50.00 | 46.22 | 47.82 | 47.82 | 3.51% | 100,944 |
| Mar 3, 2026 | 46.66 | 46.66 | 46.10 | 46.20 | 46.20 | -0.99% | 111,904 |
| Mar 2, 2026 | 47.10 | 47.82 | 46.54 | 46.66 | 46.66 | -0.93% | 84,016 |
| Mar 1, 2026 | 46.48 | 47.70 | 46.30 | 47.10 | 47.10 | -3.88% | 114,074 |
| Feb 26, 2026 | 47.20 | 49.00 | 46.90 | 49.00 | 49.00 | 3.77% | 57,080 |
| Feb 25, 2026 | 47.10 | 47.40 | 47.00 | 47.22 | 47.22 | 0.25% | 158,875 |
| Feb 24, 2026 | 47.34 | 47.40 | 47.06 | 47.10 | 47.10 | -0.76% | 91,004 |
| Feb 23, 2026 | 48.04 | 48.28 | 47.10 | 47.46 | 47.46 | -1.17% | 104,535 |
| Feb 19, 2026 | 49.08 | 49.08 | 47.90 | 48.02 | 48.02 | -2.16% | 136,869 |
| Feb 18, 2026 | 49.02 | 49.28 | 48.98 | 49.08 | 49.08 | -0.45% | 65,616 |
| Feb 17, 2026 | 49.74 | 49.90 | 49.20 | 49.30 | 49.30 | -0.88% | 119,957 |
| Feb 16, 2026 | 50.40 | 50.50 | 49.74 | 49.74 | 49.74 | -1.41% | 77,912 |
| Feb 15, 2026 | 50.40 | 50.70 | 50.40 | 50.45 | 50.45 | 0.10% | 45,143 |
| Feb 12, 2026 | 49.20 | 51.95 | 49.00 | 50.40 | 50.40 | 2.40% | 373,583 |
| Feb 11, 2026 | 49.52 | 49.68 | 48.98 | 49.22 | 49.22 | -1.40% | 224,465 |
| Feb 10, 2026 | 50.25 | 50.30 | 49.70 | 49.92 | 49.29 | -0.26% | 127,112 |
| Feb 9, 2026 | 51.00 | 51.00 | 50.05 | 50.05 | 49.42 | -1.28% | 178,135 |
| Feb 8, 2026 | 51.30 | 51.35 | 50.60 | 50.70 | 50.06 | 0.50% | 52,420 |
| Feb 5, 2026 | 51.10 | 51.90 | 50.45 | 50.45 | 49.81 | -0.69% | 270,934 |
| Feb 4, 2026 | 51.70 | 51.80 | 50.60 | 50.80 | 50.16 | -1.74% | 311,554 |
| Feb 3, 2026 | 52.00 | 52.40 | 51.15 | 51.70 | 51.05 | -0.29% | 81,299 |
| Feb 2, 2026 | 50.30 | 52.00 | 49.90 | 51.85 | 51.20 | 2.88% | 124,284 |
| Feb 1, 2026 | 51.30 | 51.60 | 50.25 | 50.40 | 49.76 | -1.66% | 130,809 |
| Jan 29, 2026 | 52.35 | 52.45 | 51.10 | 51.25 | 50.60 | -2.10% | 220,604 |
| Jan 28, 2026 | 52.45 | 53.25 | 52.25 | 52.35 | 51.69 | -0.10% | 426,076 |
| Jan 27, 2026 | 51.50 | 52.90 | 51.50 | 52.40 | 51.74 | 1.85% | 343,145 |
| Jan 26, 2026 | 52.30 | 52.30 | 51.25 | 51.45 | 50.80 | -1.44% | 179,547 |
| Jan 25, 2026 | 51.90 | 52.60 | 51.90 | 52.20 | 51.54 | 1.06% | 150,795 |
| Jan 22, 2026 | 51.05 | 51.90 | 51.05 | 51.65 | 51.00 | 1.18% | 88,760 |
| Jan 21, 2026 | 50.65 | 51.15 | 50.40 | 51.05 | 50.41 | 1.09% | 65,270 |
| Jan 20, 2026 | 50.95 | 50.95 | 50.50 | 50.50 | 49.86 | - | 68,379 |
| Jan 19, 2026 | 51.00 | 51.00 | 50.40 | 50.50 | 49.86 | -0.98% | 172,497 |
| Jan 18, 2026 | 50.05 | 51.15 | 50.00 | 51.00 | 50.36 | 1.90% | 104,097 |
| Jan 15, 2026 | 50.70 | 51.00 | 49.98 | 50.05 | 49.42 | -1.67% | 108,408 |
| Jan 14, 2026 | 51.65 | 52.10 | 50.80 | 50.90 | 50.26 | -1.36% | 188,136 |
| Jan 13, 2026 | 51.50 | 51.80 | 50.40 | 51.60 | 50.95 | 0.29% | 189,047 |
| Jan 12, 2026 | 51.75 | 52.00 | 51.45 | 51.45 | 50.80 | -0.48% | 98,813 |
| Jan 11, 2026 | 50.80 | 52.45 | 50.80 | 51.70 | 51.05 | 1.97% | 126,710 |
| Jan 8, 2026 | 49.84 | 50.75 | 48.90 | 50.70 | 50.06 | 1.52% | 474,042 |
| Jan 7, 2026 | 51.95 | 51.95 | 49.86 | 49.94 | 49.31 | 1.09% | 138,751 |
| Jan 6, 2026 | 50.00 | 50.15 | 49.34 | 49.40 | 48.78 | -1.20% | 63,228 |
| Jan 5, 2026 | 50.05 | 50.55 | 49.50 | 50.00 | 49.37 | 0.04% | 210,105 |
| Jan 4, 2026 | 50.70 | 50.70 | 49.62 | 49.98 | 49.35 | -1.42% | 86,666 |
| Jan 1, 2026 | 49.90 | 50.85 | 49.86 | 50.70 | 50.06 | 1.60% | 122,706 |
| Dec 31, 2025 | 48.80 | 49.90 | 48.80 | 49.90 | 49.27 | 2.04% | 169,217 |
| Dec 30, 2025 | 50.35 | 50.35 | 48.70 | 48.90 | 48.28 | -3.55% | 349,784 |
| Dec 29, 2025 | 50.20 | 50.80 | 50.00 | 50.70 | 50.06 | 1.20% | 184,555 |
| Dec 28, 2025 | 52.30 | 52.50 | 50.05 | 50.10 | 49.47 | -4.02% | 246,679 |
| Dec 25, 2025 | 52.35 | 52.60 | 52.20 | 52.20 | 51.54 | -0.29% | 89,899 |
| Dec 24, 2025 | 53.05 | 53.05 | 52.35 | 52.35 | 51.69 | -1.23% | 160,076 |
| Dec 23, 2025 | 53.00 | 53.45 | 52.75 | 53.00 | 52.33 | -0.19% | 172,695 |
| Dec 22, 2025 | 53.75 | 53.90 | 53.00 | 53.10 | 52.43 | -0.93% | 108,975 |
| Dec 21, 2025 | 53.60 | 54.15 | 53.40 | 53.60 | 52.92 | 0.28% | 86,415 |
| Dec 18, 2025 | 53.50 | 54.65 | 53.00 | 53.45 | 52.77 | 0.19% | 201,180 |
| Dec 17, 2025 | 53.10 | 54.15 | 53.10 | 53.35 | 52.68 | 0.28% | 108,971 |
| Dec 16, 2025 | 53.70 | 54.10 | 53.20 | 53.20 | 52.53 | -1.21% | 110,348 |
| Dec 15, 2025 | 53.95 | 54.10 | 53.60 | 53.85 | 53.17 | -0.19% | 72,107 |
| Dec 14, 2025 | 54.55 | 54.55 | 53.85 | 53.95 | 53.27 | -1.10% | 96,840 |
| Dec 11, 2025 | 55.35 | 55.35 | 54.50 | 54.55 | 53.86 | -1.00% | 78,180 |
| Dec 10, 2025 | 54.65 | 55.35 | 54.65 | 55.10 | 54.40 | 1.01% | 106,513 |
| Dec 9, 2025 | 54.50 | 54.75 | 54.35 | 54.55 | 53.86 | 0.09% | 100,909 |
| Dec 8, 2025 | 55.10 | 55.30 | 54.05 | 54.50 | 53.81 | -1.00% | 130,180 |
| Dec 7, 2025 | 55.00 | 55.40 | 54.80 | 55.05 | 54.35 | 0.27% | 70,861 |
| Dec 4, 2025 | 54.90 | 55.30 | 54.40 | 54.90 | 54.21 | 0.92% | 206,994 |
| Dec 3, 2025 | 54.30 | 54.60 | 54.15 | 54.40 | 53.71 | 0.37% | 105,252 |
| Dec 2, 2025 | 54.80 | 55.80 | 54.00 | 54.20 | 53.52 | -0.73% | 187,627 |
| Dec 1, 2025 | 55.00 | 55.25 | 54.25 | 54.60 | 53.91 | -0.64% | 175,837 |
| Nov 30, 2025 | 56.95 | 57.00 | 54.95 | 54.95 | 54.26 | -3.09% | 152,438 |
| Nov 27, 2025 | 57.65 | 58.00 | 56.55 | 56.70 | 55.98 | -1.39% | 184,022 |
| Nov 26, 2025 | 59.65 | 59.65 | 57.50 | 57.50 | 56.77 | -3.69% | 208,863 |
| Nov 25, 2025 | 60.75 | 60.95 | 59.45 | 59.70 | 58.95 | -1.81% | 91,984 |
| Nov 24, 2025 | 61.05 | 61.25 | 60.50 | 60.80 | 60.03 | -0.41% | 61,624 |
| Nov 23, 2025 | 60.90 | 61.40 | 60.90 | 61.05 | 60.28 | 0.25% | 29,247 |
| Nov 20, 2025 | 61.45 | 61.45 | 60.80 | 60.90 | 60.13 | -0.90% | 19,763 |
| Nov 19, 2025 | 61.20 | 61.70 | 60.50 | 61.45 | 60.67 | 0.90% | 56,660 |
| Nov 18, 2025 | 60.10 | 61.20 | 60.10 | 60.90 | 60.13 | 1.16% | 93,851 |
| Nov 17, 2025 | 61.00 | 61.50 | 60.05 | 60.20 | 59.44 | -2.03% | 205,395 |
| Nov 16, 2025 | 63.20 | 63.20 | 61.10 | 61.45 | 60.67 | -1.29% | 59,643 |
| Nov 13, 2025 | 62.85 | 63.30 | 62.25 | 62.25 | 61.46 | -1.03% | 105,165 |
| Nov 12, 2025 | 62.25 | 63.20 | 61.60 | 62.90 | 62.11 | 1.78% | 128,221 |
| Nov 11, 2025 | 62.50 | 62.50 | 61.80 | 61.80 | 61.02 | -1.12% | 88,627 |
| Nov 10, 2025 | 62.35 | 62.50 | 62.00 | 62.50 | 61.71 | -0.16% | 97,451 |
| Nov 9, 2025 | 63.95 | 63.95 | 62.30 | 62.60 | 61.19 | -1.18% | 71,201 |
| Nov 6, 2025 | 62.80 | 63.65 | 62.55 | 63.35 | 61.92 | 1.28% | 163,480 |
| Nov 5, 2025 | 62.80 | 63.00 | 61.95 | 62.55 | 61.14 | -0.40% | 188,601 |
| Nov 4, 2025 | 64.20 | 64.20 | 62.75 | 62.80 | 61.38 | -2.48% | 281,509 |
| Nov 3, 2025 | 65.45 | 65.45 | 64.40 | 64.40 | 62.95 | -1.68% | 145,652 |
| Nov 2, 2025 | 65.55 | 65.75 | 65.20 | 65.50 | 64.02 | -0.23% | 71,724 |
| Oct 30, 2025 | 65.30 | 65.65 | 64.90 | 65.65 | 64.17 | 0.23% | 514,624 |
| Oct 29, 2025 | 65.70 | 66.05 | 64.75 | 65.50 | 64.02 | -0.46% | 276,369 |
| Oct 28, 2025 | 66.90 | 66.90 | 65.70 | 65.80 | 64.32 | -1.57% | 295,950 |
| Oct 27, 2025 | 67.40 | 67.60 | 66.85 | 66.85 | 65.34 | -0.82% | 180,752 |
| Oct 26, 2025 | 67.20 | 67.70 | 67.20 | 67.40 | 65.88 | 0.37% | 103,454 |
| Oct 23, 2025 | 67.20 | 67.45 | 66.80 | 67.15 | 65.63 | -0.22% | 118,048 |
| Oct 22, 2025 | 66.65 | 67.50 | 66.60 | 67.30 | 65.78 | 0.82% | 126,709 |
| Oct 21, 2025 | 66.40 | 66.85 | 66.05 | 66.75 | 65.24 | 0.53% | 108,559 |
| Oct 20, 2025 | 67.20 | 67.40 | 66.35 | 66.40 | 64.90 | -1.56% | 255,010 |