Al-Dawaa Medical Services Company (4163.SR) SAU
48.50
-0.68(-1.38%)
Currency In SAR
- General
- Statistics
- Historical Data
- Profile
- Financials
48.50
-0.68(-1.38%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 12, 2026 | 49.28 | 48.5 | 48.5 | 49.28 | 48.32 | 142,335 |
| March 11, 2026 | 49.2 | 49.18 | 49.18 | 49.5 | 49 | 49,452 |
| March 10, 2026 | 49.2 | 49.1 | 49.1 | 49.6 | 49 | 66,856 |
| March 09, 2026 | 49 | 49.16 | 49.16 | 49.46 | 48.62 | 119,082 |
| March 08, 2026 | 48.5 | 48.86 | 48.86 | 49.5 | 48.5 | 84,334 |
| March 05, 2026 | 49.5 | 48.14 | 48.14 | 49.5 | 48 | 58,553 |
| March 04, 2026 | 46.22 | 47.82 | 47.82 | 50 | 46.22 | 100,944 |
| March 03, 2026 | 46.66 | 46.2 | 46.2 | 46.66 | 46.1 | 111,904 |
| March 02, 2026 | 47.1 | 46.66 | 46.66 | 47.82 | 46.54 | 84,016 |
| March 01, 2026 | 46.48 | 47.1 | 47.1 | 47.7 | 46.3 | 114,074 |
| February 26, 2026 | 47.2 | 49 | 49 | 49 | 46.9 | 57,080 |
| February 25, 2026 | 47.1 | 47.22 | 47.22 | 47.4 | 47 | 158,875 |
| February 24, 2026 | 47.34 | 47.1 | 47.1 | 47.4 | 47.06 | 91,004 |
| February 23, 2026 | 48.04 | 47.46 | 47.46 | 48.28 | 47.1 | 104,535 |
| February 19, 2026 | 49.08 | 48.02 | 0 | 49.08 | 47.9 | 136,869 |
| February 18, 2026 | 49.02 | 49.08 | 0 | 49.28 | 48.98 | 65,616 |
| February 17, 2026 | 49.74 | 49.3 | 0 | 49.9 | 49.2 | 119,957 |
| February 16, 2026 | 50.4 | 49.74 | 0 | 50.5 | 49.74 | 77,912 |
| February 15, 2026 | 50.4 | 50.45 | 0 | 50.7 | 50.4 | 45,143 |
| February 12, 2026 | 49.2 | 50.4 | 0 | 51.95 | 49 | 373,583 |
| February 11, 2026 | 49.52 | 49.22 | 0 | 49.68 | 48.98 | 224,465 |
| February 10, 2026 | 50.25 | 49.92 | 0 | 50.3 | 49.7 | 127,112 |
| February 09, 2026 | 51 | 50.05 | 0 | 51 | 50.05 | 178,135 |
| February 08, 2026 | 51.3 | 50.7 | 0 | 51.35 | 50.6 | 52,420 |
| February 05, 2026 | 51.1 | 50.45 | 0 | 51.9 | 50.45 | 270,934 |
| February 04, 2026 | 51.7 | 50.8 | 0 | 51.8 | 50.6 | 311,554 |
| February 03, 2026 | 52 | 51.7 | 0 | 52.4 | 51.15 | 81,299 |
| February 02, 2026 | 50.3 | 51.85 | 0 | 52 | 49.9 | 124,284 |
| February 01, 2026 | 51.3 | 50.4 | 0 | 51.6 | 50.25 | 130,809 |
| January 29, 2026 | 52.35 | 51.25 | 0 | 52.45 | 51.1 | 220,604 |
| January 28, 2026 | 52.45 | 52.35 | 0 | 53.25 | 52.25 | 426,076 |
| January 27, 2026 | 51.5 | 52.4 | 0 | 52.9 | 51.5 | 343,145 |
| January 26, 2026 | 52.3 | 51.45 | 0 | 52.3 | 51.25 | 179,547 |
| January 25, 2026 | 51.9 | 52.2 | 0 | 52.6 | 51.9 | 150,795 |
| January 22, 2026 | 51.05 | 51.65 | 0 | 51.9 | 51.05 | 88,760 |
| January 21, 2026 | 50.65 | 51.05 | 0 | 51.15 | 50.4 | 71,419 |
| January 20, 2026 | 50.95 | 50.5 | 0 | 50.95 | 50.5 | 68,379 |
| January 19, 2026 | 51 | 50.5 | 0 | 51 | 50.4 | 172,497 |
| January 18, 2026 | 50.05 | 51 | 0 | 51.15 | 50 | 104,097 |
| January 15, 2026 | 50.7 | 50.05 | 0 | 51 | 49.98 | 108,408 |
| January 14, 2026 | 51.65 | 50.9 | 0 | 52.1 | 50.8 | 188,136 |
| January 13, 2026 | 51.5 | 51.6 | 0 | 51.8 | 50.4 | 189,047 |
| January 12, 2026 | 51.75 | 51.45 | 0 | 52 | 51.45 | 98,813 |
| January 11, 2026 | 50.8 | 51.7 | 0 | 52.45 | 50.8 | 126,710 |
| January 08, 2026 | 49.84 | 50.7 | 0 | 50.75 | 48.9 | 474,042 |
| January 07, 2026 | 51.95 | 49.94 | 0 | 51.95 | 49.86 | 138,751 |
| January 06, 2026 | 50 | 49.4 | 0 | 50.15 | 49.34 | 63,228 |
| January 05, 2026 | 50.05 | 50 | 0 | 50.55 | 49.5 | 210,105 |
| January 04, 2026 | 50.7 | 49.98 | 0 | 50.7 | 49.62 | 86,666 |
| January 01, 2026 | 49.9 | 50.7 | 0 | 50.85 | 49.86 | 122,706 |
| December 31, 2025 | 48.8 | 49.9 | 0 | 49.9 | 48.8 | 169,217 |
| December 30, 2025 | 50.35 | 48.9 | 0 | 50.35 | 48.7 | 349,784 |
| December 29, 2025 | 50.2 | 50.7 | 0 | 50.8 | 50 | 184,555 |
| December 28, 2025 | 52.3 | 50.1 | 0 | 52.5 | 50.05 | 246,679 |
| December 25, 2025 | 52.35 | 52.2 | 0 | 52.6 | 52.2 | 89,899 |
| December 24, 2025 | 53.05 | 52.35 | 0 | 53.05 | 52.35 | 160,076 |
| December 23, 2025 | 53 | 53 | 0 | 53.45 | 52.75 | 172,695 |
| December 22, 2025 | 53.75 | 53.1 | 0 | 53.9 | 53 | 108,975 |
| December 21, 2025 | 53.6 | 53.6 | 0 | 54.15 | 53.4 | 86,415 |
| December 18, 2025 | 53.5 | 53.45 | 0 | 54.65 | 53 | 201,180 |