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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 27, 2025	57.65	56.7	56.7	58	56.55	184,022
November 26, 2025	59.65	57.5	57.5	59.65	57.5	208,863
November 25, 2025	60.75	59.7	59.7	60.95	59.45	91,984
November 24, 2025	61.05	60.8	60.8	61.25	60.5	61,624
November 23, 2025	60.9	61.05	61.05	61.4	60.9	29,247
November 20, 2025	61.45	60.9	60.9	61.45	60.8	19,763
November 19, 2025	61.2	61.45	61.45	61.7	60.5	56,660
November 18, 2025	60.1	60.9	60.9	61.2	60.1	93,851
November 17, 2025	61	60.2	60.2	61.5	60.05	205,395
November 16, 2025	63.2	61.45	61.45	63.2	61.1	59,643
November 13, 2025	62.85	62.25	62.25	63.3	62.25	105,165
November 12, 2025	62.25	62.9	62.9	63.2	61.6	128,221
November 11, 2025	62.5	61.8	61.8	62.5	61.8	88,627
November 10, 2025	62.35	62.5	62.5	62.5	62	97,451
November 09, 2025	63.95	62.6	61.97	63.95	62.3	71,201
November 06, 2025	62.8	63.35	63.35	63.65	62.55	163,480
November 05, 2025	62.8	62.55	62.55	63	61.95	188,601
November 04, 2025	64.2	62.8	62.8	64.2	62.75	281,509
November 03, 2025	65.45	64.4	64.4	65.45	64.4	145,652
November 02, 2025	65.55	65.5	65.5	65.75	65.2	71,724
October 30, 2025	65.3	65.65	65.65	65.65	64.9	514,624
October 29, 2025	65.7	65.5	65.5	66.05	64.75	276,369
October 28, 2025	66.9	65.8	65.8	66.9	65.7	295,950
October 27, 2025	67.4	66.85	66.85	67.6	66.85	180,752
October 26, 2025	67.2	67.4	67.4	67.7	67.2	103,454
October 23, 2025	67.2	67.15	67.15	67.45	66.8	118,048
October 22, 2025	66.65	67.3	67.3	67.5	66.6	126,709
October 21, 2025	66.4	66.75	66.75	66.85	66.05	108,559
October 20, 2025	67.2	66.4	66.4	67.4	66.35	255,010
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

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