Dallah Healthcare Company (TADAWUL:4004)
Saudi Arabia
· Delayed Price · Currency is SAR 126.40
-3.60 (-2.77%)
At close: Dec 4, 2025
Dallah Healthcare Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 129.90 | 129.90 | 126.40 | 126.40 | 126.40 | -2.77% | 115,385 |
| Dec 3, 2025 | 124.30 | 130.00 | 123.40 | 130.00 | 130.00 | 4.50% | 69,343 |
| Dec 2, 2025 | 128.00 | 128.70 | 124.40 | 124.40 | 124.40 | -1.03% | 55,397 |
| Dec 1, 2025 | 125.50 | 129.60 | 122.60 | 125.70 | 125.70 | 0.48% | 135,228 |
| Nov 30, 2025 | 129.90 | 130.90 | 125.10 | 125.10 | 125.10 | -3.77% | 31,344 |
| Nov 27, 2025 | 130.80 | 132.60 | 130.00 | 130.00 | 130.00 | -1.07% | 54,264 |
| Nov 26, 2025 | 134.00 | 134.80 | 130.50 | 131.40 | 131.40 | -1.87% | 82,344 |
| Nov 25, 2025 | 139.10 | 140.50 | 133.90 | 133.90 | 133.90 | -5.04% | 112,312 |
| Nov 24, 2025 | 138.50 | 141.00 | 136.30 | 141.00 | 141.00 | 1.73% | 113,668 |
| Nov 23, 2025 | 138.00 | 141.60 | 137.40 | 138.60 | 138.60 | -2.12% | 27,550 |
| Nov 20, 2025 | 142.50 | 146.00 | 140.70 | 141.60 | 141.60 | -1.60% | 94,001 |
| Nov 19, 2025 | 144.70 | 147.70 | 142.00 | 143.90 | 143.90 | -0.69% | 58,351 |
| Nov 18, 2025 | 144.00 | 146.00 | 143.00 | 144.90 | 144.90 | - | 37,808 |
| Nov 17, 2025 | 142.20 | 146.00 | 142.20 | 144.90 | 144.90 | 0.69% | 47,694 |
| Nov 16, 2025 | 145.60 | 146.80 | 143.00 | 143.90 | 143.90 | -2.24% | 14,914 |
| Nov 13, 2025 | 149.90 | 149.90 | 146.00 | 147.20 | 147.20 | -1.87% | 53,585 |
| Nov 12, 2025 | 147.00 | 150.30 | 146.70 | 150.00 | 150.00 | 1.90% | 76,066 |
| Nov 11, 2025 | 143.80 | 147.20 | 143.00 | 147.20 | 147.20 | 1.73% | 60,668 |
| Nov 10, 2025 | 142.10 | 146.00 | 142.10 | 144.70 | 144.20 | 1.83% | 49,138 |
| Nov 9, 2025 | 144.00 | 144.10 | 141.00 | 142.10 | 141.61 | -1.73% | 31,743 |
| Nov 6, 2025 | 147.00 | 148.30 | 144.60 | 144.60 | 144.10 | -1.90% | 78,201 |
| Nov 5, 2025 | 149.10 | 150.00 | 147.40 | 147.40 | 146.89 | -1.73% | 50,523 |
| Nov 4, 2025 | 148.80 | 150.80 | 148.10 | 150.00 | 149.48 | 0.81% | 41,645 |
| Nov 3, 2025 | 152.00 | 152.40 | 147.30 | 148.80 | 148.29 | -1.26% | 85,267 |
| Nov 2, 2025 | 153.00 | 153.10 | 150.50 | 150.70 | 150.18 | -2.14% | 54,466 |
| Oct 30, 2025 | 152.30 | 154.80 | 152.30 | 154.00 | 153.47 | 0.98% | 71,132 |
| Oct 29, 2025 | 154.10 | 155.10 | 152.00 | 152.50 | 151.97 | -0.97% | 58,988 |
| Oct 28, 2025 | 152.00 | 155.70 | 152.00 | 154.00 | 153.47 | 1.99% | 60,022 |
| Oct 27, 2025 | 154.90 | 154.90 | 150.50 | 151.00 | 150.48 | -2.52% | 122,235 |
| Oct 26, 2025 | 152.70 | 154.90 | 152.00 | 154.90 | 154.36 | 1.57% | 40,832 |
| Oct 23, 2025 | 151.00 | 152.80 | 150.90 | 152.50 | 151.97 | 0.99% | 30,824 |
| Oct 22, 2025 | 152.80 | 153.20 | 151.00 | 151.00 | 150.48 | -2.14% | 39,868 |
| Oct 21, 2025 | 155.10 | 157.30 | 152.50 | 154.30 | 153.77 | -1.53% | 75,997 |
| Oct 20, 2025 | 155.00 | 157.00 | 154.30 | 156.70 | 156.16 | 1.42% | 101,115 |
| Oct 19, 2025 | 154.80 | 155.10 | 152.50 | 154.50 | 153.97 | 0.32% | 39,970 |
| Oct 16, 2025 | 154.70 | 155.90 | 153.60 | 154.00 | 153.47 | -0.58% | 69,375 |
| Oct 15, 2025 | 155.40 | 156.80 | 153.90 | 154.90 | 154.36 | -0.39% | 90,771 |
| Oct 14, 2025 | 152.70 | 155.70 | 152.00 | 155.50 | 154.96 | 1.44% | 102,753 |
| Oct 13, 2025 | 151.00 | 153.40 | 148.60 | 153.30 | 152.77 | 1.52% | 106,504 |
| Oct 12, 2025 | 148.50 | 151.00 | 147.90 | 151.00 | 150.48 | -1.31% | 64,724 |
| Oct 9, 2025 | 148.20 | 153.30 | 147.20 | 153.00 | 152.47 | 3.24% | 156,272 |
| Oct 8, 2025 | 147.60 | 148.40 | 146.50 | 148.20 | 147.69 | 0.75% | 61,092 |
| Oct 7, 2025 | 146.00 | 147.70 | 145.50 | 147.10 | 146.59 | 0.55% | 23,946 |
| Oct 6, 2025 | 146.30 | 146.90 | 144.40 | 146.30 | 145.79 | 0.21% | 71,430 |
| Oct 5, 2025 | 144.80 | 147.90 | 144.80 | 146.00 | 145.50 | 0.34% | 48,122 |
| Oct 2, 2025 | 148.00 | 148.00 | 144.60 | 145.50 | 145.00 | -1.29% | 70,807 |
| Oct 1, 2025 | 151.00 | 151.50 | 147.00 | 147.40 | 146.89 | -2.19% | 83,539 |
| Sep 30, 2025 | 149.00 | 150.80 | 147.20 | 150.70 | 150.18 | 2.03% | 91,405 |
| Sep 29, 2025 | 148.00 | 149.10 | 145.00 | 147.70 | 147.19 | -0.54% | 196,519 |
| Sep 28, 2025 | 142.50 | 148.80 | 141.80 | 148.50 | 147.99 | 4.21% | 92,280 |