Mouwasat Medical Services Company - 4002.SR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 13, 2025	72.45	72.6	72.6	72.95	72	340,397
November 12, 2025	72	72.45	72.45	73.05	72	260,162
November 11, 2025	72.2	72.2	72.2	72.5	71.5	617,285
November 10, 2025	73.2	72.1	72.1	73.35	72.1	440,535
November 09, 2025	74.25	73.55	73.55	74.25	72.85	307,429
November 06, 2025	73	74.05	74.05	74.05	73	307,775
November 05, 2025	73.65	73.15	73.15	74.15	72.8	364,811
November 04, 2025	73.8	73.7	73.7	73.9	72.8	427,720
November 03, 2025	76	73.9	73.9	76.2	73.75	1.07M
November 02, 2025	78	76	76	78	75.85	996,622
October 30, 2025	75.6	76.85	76.85	77.3	75.6	846,298
October 29, 2025	76.45	75.6	75.6	76.75	75.3	635,134
October 28, 2025	76	76.45	76.45	76.7	75.65	553,572
October 27, 2025	76.35	75.95	75.95	76.95	75.6	483,979
October 26, 2025	78.25	76.5	76.5	78.5	76.4	573,919
October 23, 2025	76.8	78	78	78.05	76.5	347,587
October 22, 2025	77.9	76.5	76.5	78.25	76.5	565,960
October 21, 2025	77.6	77.65	77.65	78.2	77	502,489
October 20, 2025	78.9	77.9	77.9	79.25	77.65	678,025
October 19, 2025	78.15	79	79	79.75	78.15	587,122
October 16, 2025	78	78.15	78.15	78.5	77.55	550,903
October 15, 2025	79	78.1	78.1	79	77.95	580,016
October 14, 2025	76.95	78.7	78.7	78.95	76.75	1.54M
October 13, 2025	75.35	76.5	76.5	77.95	75	2.94M
October 12, 2025	74	74.85	74.85	74.85	73.5	531,850
October 09, 2025	74.9	75.25	75.25	75.25	74.15	749,125
October 08, 2025	75.25	75.1	75.1	75.7	74.5	721,387
October 07, 2025	74.95	75.2	75.2	75.85	74.8	1.16M
October 06, 2025	74.55	74.9	74.9	75.25	74.4	750,404
October 05, 2025	75.3	74.7	74.7	76.1	74.25	686,368
October 02, 2025	74.95	75	75	76.15	74.25	1.06M
October 01, 2025	73.65	74.7	74.7	75.05	73.15	1.46M
September 30, 2025	73.4	73.65	73.65	73.65	72.75	814,033
September 29, 2025	72.5	72.9	72.9	73.45	72.2	1.16M
September 28, 2025	72.5	72.5	72.5	73.15	72.15	557,265
September 25, 2025	73.75	72.5	72.5	74	71.7	1.29M
September 24, 2025	72.6	73.45	73.45	74.1	71.95	1.71M
September 22, 2025	72	71.85	71.85	72.05	71.35	714,796
September 21, 2025	72.95	71.85	71.85	72.95	71.6	803,585
September 18, 2025	72.55	72.85	72.85	73.15	71.8	862,297
September 17, 2025	72.7	72.55	72.55	73.1	71.9	623,601
September 16, 2025	72.45	72.65	72.65	72.7	72.2	257,850
September 15, 2025	71.8	72.5	72.5	72.7	71.1	292,572
September 14, 2025	72.2	71.85	71.85	72.35	71.35	98,994
September 11, 2025	72.05	72.2	72.2	72.55	71.65	162,655
September 10, 2025	73.4	72.4	72.4	73.4	71.95	217,528
September 09, 2025	74.5	73.65	73.65	74.5	72.2	243,945
September 08, 2025	73.1	74.5	74.5	74.9	73.05	332,053
September 07, 2025	73.65	73.45	73.45	73.7	72.95	120,304
September 04, 2025	71.7	73	73	73	71.5	325,220
September 03, 2025	73.4	71.5	71.5	73.75	71.5	405,979
September 02, 2025	72.5	73.3	73.3	74.05	72.5	600,375
September 01, 2025	71.1	72	72	72	71	171,150
August 31, 2025	72.25	71.1	71.1	72.5	71.1	164,656
August 28, 2025	73.85	72.4	72.4	74.15	72.3	299,736
August 27, 2025	74.7	73.8	73.8	74.7	73.6	188,880
August 26, 2025	74.15	74.7	74.7	75	73.75	279,098
August 25, 2025	73.7	74	74	74.45	73.45	159,751
August 24, 2025	73.5	73.5	73.5	73.85	72.75	137,606
August 21, 2025	73.6	72.55	72.55	73.6	72.2	303,416

Mouwasat Medical Services Company (4002.SR) SAU