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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 19, 2026	49.08	48.02	48.02	49.08	47.9	136,869
February 18, 2026	49.02	49.08	49.08	49.28	48.98	65,616
February 17, 2026	49.74	49.3	49.3	49.9	49.2	119,957
February 16, 2026	50.4	49.74	49.74	50.5	49.74	77,912
February 15, 2026	50.4	50.45	50.45	50.7	50.4	45,143
February 12, 2026	49.2	50.4	50.4	51.95	49	373,583
February 11, 2026	49.52	49.22	49.22	49.68	48.98	224,465
February 10, 2026	50.25	49.92	49.29	50.3	49.7	127,112
February 09, 2026	51	50.05	49.42	51	50.05	178,135
February 08, 2026	51.3	50.7	50.06	51.35	50.6	52,420
February 05, 2026	51.1	50.45	50.45	51.9	50.45	270,934
February 04, 2026	51.7	50.8	50.8	51.8	50.6	311,554
February 03, 2026	52	51.7	51.7	52.4	51.15	81,299
February 02, 2026	50.3	51.85	51.85	52	49.9	124,284
February 01, 2026	51.3	50.4	50.4	51.6	50.25	130,809
January 29, 2026	52.35	51.25	51.25	52.45	51.1	220,604
January 28, 2026	52.45	52.35	52.35	53.25	52.25	426,076
January 27, 2026	51.5	52.4	52.4	52.9	51.5	343,145
January 26, 2026	52.3	51.45	51.45	52.3	51.25	179,547
January 25, 2026	51.9	52.2	52.2	52.6	51.9	150,795
January 22, 2026	51.05	51.65	51.65	51.9	51.05	88,760
January 21, 2026	50.65	51.05	51.05	51.15	50.4	71,419
January 20, 2026	50.95	50.5	50.5	50.95	50.5	68,379
January 19, 2026	51	50.5	50.5	51	50.4	172,497
January 18, 2026	50.05	51	51	51.15	50	104,097
January 15, 2026	50.7	50.05	50.05	51	49.98	108,408
January 14, 2026	51.65	50.9	50.9	52.1	50.8	188,136
January 13, 2026	51.5	51.6	51.6	51.8	50.4	189,047
January 12, 2026	51.75	51.45	51.45	52	51.45	98,813
January 11, 2026	50.8	51.7	51.7	52.45	50.8	126,710
January 08, 2026	49.84	50.7	50.7	50.75	48.9	474,042
January 07, 2026	51.95	49.94	49.94	51.95	49.86	138,751
January 06, 2026	50	49.4	49.4	50.15	49.34	63,228
January 05, 2026	50.05	50	50	50.55	49.5	210,105
January 04, 2026	50.7	49.98	49.98	50.7	49.62	86,666
January 01, 2026	49.9	50.7	50.7	50.85	49.86	122,706
December 31, 2025	48.8	49.9	49.9	49.9	48.8	169,217
December 30, 2025	50.35	48.9	48.9	50.35	48.7	349,784
December 29, 2025	50.2	50.7	50.7	50.8	50	184,555
December 28, 2025	52.3	50.1	50.1	52.5	50.05	246,679
December 25, 2025	52.35	52.2	52.2	52.6	52.2	89,899
December 24, 2025	53.05	52.35	52.35	53.05	52.35	160,076
December 23, 2025	53	53	53	53.45	52.75	172,695
December 22, 2025	53.75	53.1	53.1	53.9	53	108,975
December 21, 2025	53.6	53.6	53.6	54.15	53.4	86,415
December 18, 2025	53.5	53.45	53.45	54.65	53	201,180
December 17, 2025	53.1	53.35	53.35	54.15	53.1	108,971
December 16, 2025	53.7	53.2	53.2	54.1	53.2	110,348
December 15, 2025	53.95	53.85	53.85	54.1	53.6	72,107
December 14, 2025	54.55	53.95	53.95	54.55	53.85	96,840
December 11, 2025	55.35	54.55	54.55	55.35	54.5	78,180
December 10, 2025	54.65	55.1	55.1	55.35	54.65	106,513
December 09, 2025	54.5	54.55	54.55	54.75	54.35	100,909
December 08, 2025	55.1	54.5	54.5	55.3	54.05	130,180
December 07, 2025	55	55.05	55.05	55.4	54.8	70,861
December 04, 2025	54.9	54.9	54.9	55.3	54.4	206,994
December 03, 2025	54.3	54.4	54.4	54.6	54.15	105,252
December 02, 2025	54.8	54.2	54.2	55.8	54	187,627
December 01, 2025	55	54.6	54.6	55.25	54.25	175,837
November 30, 2025	56.95	54.95	54.95	57	54.95	152,438

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