Mouwasat Medical Services Company (TADAWUL:4002)
Saudi Arabia
· Delayed Price · Currency is SAR 72.90
+0.40 (0.55%)
Sep 29, 2025, 3:19 PM AST
TADAWUL:4002 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 73.75 | 74.00 | 71.70 | 72.50 | 72.50 | -1.29% | 1,293,867 |
| Sep 24, 2025 | 72.60 | 74.10 | 71.95 | 73.45 | 73.45 | 2.23% | 1,712,132 |
| Sep 22, 2025 | 72.00 | 72.05 | 71.35 | 71.85 | 71.85 | - | 714,796 |
| Sep 21, 2025 | 72.95 | 72.95 | 71.60 | 71.85 | 71.85 | -1.37% | 803,585 |
| Sep 18, 2025 | 72.55 | 73.15 | 71.80 | 72.85 | 72.85 | 0.41% | 862,297 |
| Sep 17, 2025 | 72.70 | 73.10 | 71.90 | 72.55 | 72.55 | -0.14% | 623,601 |
| Sep 16, 2025 | 72.45 | 72.70 | 72.20 | 72.65 | 72.65 | 0.21% | 257,850 |
| Sep 15, 2025 | 71.80 | 72.70 | 71.10 | 72.50 | 72.50 | 0.90% | 292,572 |
| Sep 14, 2025 | 72.20 | 72.35 | 71.35 | 71.85 | 71.85 | -0.48% | 98,994 |
| Sep 11, 2025 | 72.05 | 72.55 | 71.65 | 72.20 | 72.20 | -0.28% | 162,655 |
| Sep 10, 2025 | 73.40 | 73.40 | 71.95 | 72.40 | 72.40 | -1.70% | 217,528 |
| Sep 9, 2025 | 74.50 | 74.50 | 72.20 | 73.65 | 73.65 | -1.14% | 243,945 |
| Sep 8, 2025 | 73.10 | 74.90 | 73.05 | 74.50 | 74.50 | 1.43% | 332,053 |
| Sep 7, 2025 | 73.65 | 73.70 | 72.95 | 73.45 | 73.45 | 0.62% | 120,304 |
| Sep 4, 2025 | 71.70 | 73.00 | 71.50 | 73.00 | 73.00 | 2.10% | 325,220 |
| Sep 3, 2025 | 73.40 | 73.75 | 71.50 | 71.50 | 71.50 | -2.46% | 405,979 |
| Sep 2, 2025 | 72.50 | 74.05 | 72.50 | 73.30 | 73.30 | 1.81% | 600,375 |
| Sep 1, 2025 | 71.10 | 72.00 | 71.00 | 72.00 | 72.00 | 1.27% | 171,150 |
| Aug 31, 2025 | 72.25 | 72.50 | 71.10 | 71.10 | 71.10 | -1.80% | 164,656 |
| Aug 28, 2025 | 73.85 | 74.15 | 72.30 | 72.40 | 72.40 | -1.90% | 299,736 |
| Aug 27, 2025 | 74.70 | 74.70 | 73.60 | 73.80 | 73.80 | -1.20% | 188,880 |
| Aug 26, 2025 | 74.15 | 75.00 | 73.75 | 74.70 | 74.70 | 0.95% | 279,098 |
| Aug 25, 2025 | 73.70 | 74.45 | 73.45 | 74.00 | 74.00 | 0.68% | 159,751 |
| Aug 24, 2025 | 73.50 | 73.85 | 72.75 | 73.50 | 73.50 | 1.31% | 137,606 |
| Aug 21, 2025 | 73.60 | 73.60 | 72.20 | 72.55 | 72.55 | -1.43% | 303,416 |
| Aug 20, 2025 | 74.10 | 75.30 | 73.50 | 73.60 | 73.60 | -0.81% | 218,402 |
| Aug 19, 2025 | 74.70 | 75.00 | 73.85 | 74.20 | 74.20 | -0.74% | 227,522 |
| Aug 18, 2025 | 74.80 | 75.10 | 74.15 | 74.75 | 74.75 | -0.27% | 123,608 |
| Aug 17, 2025 | 74.40 | 75.10 | 74.35 | 74.95 | 74.95 | 0.47% | 129,090 |
| Aug 14, 2025 | 74.75 | 75.45 | 74.40 | 74.60 | 74.60 | -0.20% | 234,528 |
| Aug 13, 2025 | 75.00 | 75.25 | 74.00 | 74.75 | 74.75 | -0.07% | 206,850 |
| Aug 12, 2025 | 75.80 | 76.00 | 74.70 | 74.80 | 74.80 | -1.45% | 164,053 |
| Aug 11, 2025 | 78.20 | 78.20 | 75.85 | 75.90 | 75.90 | -2.69% | 156,691 |
| Aug 10, 2025 | 78.10 | 79.00 | 77.60 | 78.00 | 78.00 | -0.06% | 129,484 |
| Aug 7, 2025 | 76.45 | 78.05 | 76.00 | 78.05 | 78.05 | 2.03% | 341,251 |
| Aug 6, 2025 | 75.80 | 76.60 | 75.00 | 76.50 | 76.50 | 0.86% | 187,064 |
| Aug 5, 2025 | 76.10 | 77.05 | 75.30 | 75.85 | 75.85 | -0.20% | 259,014 |
| Aug 4, 2025 | 76.55 | 76.55 | 75.45 | 76.00 | 76.00 | -0.72% | 158,453 |
| Aug 3, 2025 | 76.00 | 76.55 | 74.90 | 76.55 | 76.55 | 0.72% | 131,627 |
| Jul 31, 2025 | 76.10 | 76.60 | 75.05 | 76.00 | 76.00 | -0.13% | 162,509 |
| Jul 30, 2025 | 76.90 | 76.90 | 75.20 | 76.10 | 76.10 | -1.04% | 240,365 |
| Jul 29, 2025 | 76.55 | 79.25 | 76.55 | 76.90 | 76.90 | 0.79% | 375,349 |
| Jul 28, 2025 | 77.20 | 77.95 | 76.30 | 76.30 | 76.30 | -1.55% | 153,079 |
| Jul 27, 2025 | 77.50 | 78.65 | 76.95 | 77.50 | 77.50 | - | 298,697 |
| Jul 24, 2025 | 76.45 | 77.70 | 76.45 | 77.50 | 77.50 | 1.44% | 177,893 |
| Jul 23, 2025 | 74.50 | 76.60 | 74.35 | 76.40 | 76.40 | 2.55% | 169,066 |
| Jul 22, 2025 | 75.00 | 75.30 | 73.55 | 74.50 | 74.50 | -0.33% | 226,198 |
| Jul 21, 2025 | 76.00 | 76.20 | 74.75 | 74.75 | 74.75 | -1.71% | 149,932 |
| Jul 20, 2025 | 76.60 | 77.30 | 75.95 | 76.05 | 76.05 | -0.65% | 81,162 |
| Jul 17, 2025 | 75.60 | 77.65 | 75.60 | 76.55 | 76.55 | 1.39% | 294,601 |