Al-Dawaa Medical Services Company - 4163.SR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 19, 2025	67.65	67.45	67.45	68.95	67.35	390,196
October 16, 2025	67.55	67.6	67.6	68.4	66.9	376,399
October 15, 2025	66.1	67.55	67.55	67.55	65.85	193,839
October 14, 2025	66.3	65.95	65.95	66.6	65.85	144,657
October 13, 2025	66.05	66.25	66.25	66.65	66.05	186,572
October 12, 2025	65.65	65.95	65.95	66.25	65	202,215
October 09, 2025	67.15	66.5	66.5	67.15	66.4	198,714
October 08, 2025	67.5	67.25	67.25	67.85	66.8	344,868
October 07, 2025	66.8	67.2	67.2	67.55	66.45	607,741
October 06, 2025	65.45	66.35	66.35	66.45	65	478,463
October 05, 2025	65.5	65.5	65.5	65.85	65.35	210,267
October 02, 2025	65.4	65.3	65.3	65.9	65.3	357,179
October 01, 2025	66.3	65.4	65.4	66.3	65.35	531,224
September 30, 2025	67.4	66.3	66.3	67.95	66.2	440,219
September 29, 2025	66.8	67.35	67.35	67.75	66.5	195,681
September 28, 2025	67	67	67	67.2	66.3	114,207
September 25, 2025	67.35	67	67	67.7	65.95	247,205
September 24, 2025	65.8	67.35	67.35	67.6	65	479,752
September 22, 2025	64.95	65	65	65.4	64.25	112,814
September 21, 2025	65	65	65	65.8	64.75	316,697
September 18, 2025	65.3	64.75	64.75	65.3	64.5	216,646
September 17, 2025	64.15	64.75	64.75	65.1	64.1	104,122
September 16, 2025	62.5	64.05	64.05	64.4	62.45	138,165
September 15, 2025	62.5	62.45	62.45	62.55	61.75	131,995
September 14, 2025	63.2	62.5	62.5	63.25	61.95	66,433
September 11, 2025	64	62.55	62.55	64	62.55	98,443
September 10, 2025	64.2	64	64	64.45	63.7	121,400
September 09, 2025	64.05	64.05	64.05	64.3	63.15	122,700
September 08, 2025	64.7	64.35	64.35	65.05	64.35	46,223
September 07, 2025	64.95	64.6	64.6	64.95	64.35	29,748
September 04, 2025	65.7	64.6	64.6	65.7	64.6	89,433
September 03, 2025	64.6	65.3	65.3	65.9	64.5	84,963
September 02, 2025	65	64.35	64.35	65	64	67,841
September 01, 2025	64.8	64.6	64.6	65.05	64.5	64,848
August 31, 2025	65.7	64.95	64.95	65.85	64.7	106,965
August 28, 2025	66.25	65.45	65.45	66.5	65.45	144,688
August 27, 2025	67	66.25	66.25	67	66.2	104,729
August 26, 2025	67.1	66.95	66.95	67.2	66.2	165,452
August 25, 2025	68.25	67.05	67.05	68.35	67	112,450
August 24, 2025	67.05	68.5	68.5	68.5	67.05	105,946
August 21, 2025	67.15	66.85	66.85	67.3	66.7	77,398
August 20, 2025	66.85	67.1	67.1	67.9	66.65	87,208
August 19, 2025	67.35	66.85	66.85	67.35	66.75	62,320
August 18, 2025	67.75	67.1	67.1	67.85	66.9	103,877
August 17, 2025	66	67.55	67.55	67.75	66	108,116
August 14, 2025	66.1	66	66	66.3	65.8	84,448
August 13, 2025	67.1	65.75	65.75	67.1	65.75	178,012
August 12, 2025	66.8	66.4	66.4	67.1	65.8	254,978
August 11, 2025	70.95	67	66.37	71.5	66.2	460,252
August 10, 2025	73.2	71.5	70.83	73.55	71.4	115,291
August 07, 2025	74.05	73.45	73.45	74.1	73.3	41,954
August 06, 2025	74.2	73.8	73.8	74.6	73.55	48,251
August 05, 2025	73.55	74.2	74.2	74.35	72.9	33,138
August 04, 2025	73.5	73.55	73.55	74.1	73.3	40,326
August 03, 2025	73.45	73.75	73.75	74	72.35	15,817
July 31, 2025	74.75	73.45	73.45	74.75	73.45	24,722
July 30, 2025	75.45	74.25	74.25	75.45	73.95	34,812
July 29, 2025	75.35	75.5	75.5	75.95	74.7	20,905
July 28, 2025	76.8	75.35	75.35	76.8	75.25	21,011
July 27, 2025	76.1	76.4	76.4	76.85	76.05	16,580

Al-Dawaa Medical Services Company (4163.SR) SAU