National Medical Care Company (TADAWUL:4005)
Saudi Arabia
· Delayed Price · Currency is SAR 144.50
+2.50 (1.76%)
At close: Dec 4, 2025
TADAWUL:4005 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 142.70 | 146.40 | 141.20 | 144.50 | 144.50 | 1.76% | 151,297 |
| Dec 3, 2025 | 141.60 | 143.40 | 140.30 | 142.00 | 142.00 | 0.64% | 109,466 |
| Dec 2, 2025 | 144.80 | 144.80 | 140.30 | 141.10 | 141.10 | -1.40% | 74,339 |
| Dec 1, 2025 | 146.50 | 146.50 | 140.80 | 143.10 | 143.10 | 1.42% | 109,646 |
| Nov 30, 2025 | 146.10 | 149.10 | 141.10 | 141.10 | 141.10 | -3.36% | 39,079 |
| Nov 27, 2025 | 145.90 | 148.00 | 145.20 | 146.00 | 146.00 | - | 75,592 |
| Nov 26, 2025 | 145.10 | 147.50 | 145.10 | 146.00 | 146.00 | -1.02% | 66,830 |
| Nov 25, 2025 | 150.40 | 151.60 | 146.50 | 147.50 | 147.50 | -3.09% | 69,904 |
| Nov 24, 2025 | 153.40 | 153.40 | 150.10 | 152.20 | 152.20 | -0.78% | 60,777 |
| Nov 23, 2025 | 153.80 | 153.80 | 150.60 | 153.40 | 153.40 | 1.59% | 26,864 |
| Nov 20, 2025 | 151.60 | 154.00 | 150.90 | 151.00 | 151.00 | -0.98% | 86,073 |
| Nov 19, 2025 | 153.30 | 154.30 | 151.50 | 152.50 | 152.50 | -0.52% | 55,618 |
| Nov 18, 2025 | 152.20 | 154.00 | 150.60 | 153.30 | 153.30 | 0.33% | 85,958 |
| Nov 17, 2025 | 155.80 | 155.80 | 150.60 | 152.80 | 152.80 | -1.93% | 72,126 |
| Nov 16, 2025 | 155.00 | 156.40 | 154.00 | 155.80 | 155.80 | -0.13% | 49,165 |
| Nov 13, 2025 | 159.50 | 159.50 | 156.00 | 156.00 | 156.00 | -1.89% | 58,741 |
| Nov 12, 2025 | 159.00 | 160.00 | 157.00 | 159.00 | 159.00 | 0.63% | 140,060 |
| Nov 11, 2025 | 158.10 | 161.00 | 155.80 | 158.00 | 158.00 | 0.19% | 120,673 |
| Nov 10, 2025 | 161.90 | 161.90 | 157.10 | 157.70 | 157.70 | -2.05% | 119,191 |
| Nov 9, 2025 | 159.50 | 162.00 | 157.80 | 161.00 | 161.00 | 0.94% | 87,876 |
| Nov 6, 2025 | 159.50 | 160.10 | 156.70 | 159.50 | 159.50 | 0.25% | 174,281 |
| Nov 5, 2025 | 160.00 | 160.30 | 157.10 | 159.10 | 159.10 | -1.18% | 173,383 |
| Nov 4, 2025 | 171.20 | 171.20 | 158.20 | 161.00 | 161.00 | -6.45% | 395,135 |
| Nov 3, 2025 | 178.70 | 178.70 | 170.10 | 172.10 | 172.10 | -3.42% | 221,319 |
| Nov 2, 2025 | 177.80 | 178.20 | 173.60 | 178.20 | 178.20 | 0.45% | 69,539 |
| Oct 30, 2025 | 177.00 | 179.50 | 175.10 | 177.40 | 177.40 | 0.23% | 35,173 |
| Oct 29, 2025 | 175.00 | 178.30 | 173.50 | 177.00 | 177.00 | 1.26% | 71,615 |
| Oct 28, 2025 | 169.60 | 175.60 | 168.90 | 174.80 | 174.80 | 3.07% | 71,525 |
| Oct 27, 2025 | 172.60 | 172.60 | 167.40 | 169.60 | 169.60 | -1.05% | 115,413 |
| Oct 26, 2025 | 176.00 | 176.00 | 170.40 | 171.40 | 171.40 | -0.52% | 34,622 |
| Oct 23, 2025 | 171.00 | 174.00 | 171.00 | 172.30 | 172.30 | 0.64% | 77,931 |
| Oct 22, 2025 | 176.00 | 177.00 | 170.40 | 171.20 | 171.20 | -2.51% | 117,629 |
| Oct 21, 2025 | 178.50 | 179.40 | 175.40 | 175.60 | 175.60 | -1.13% | 90,098 |
| Oct 20, 2025 | 177.30 | 178.80 | 176.20 | 177.60 | 177.60 | 0.34% | 144,727 |
| Oct 19, 2025 | 174.40 | 177.80 | 174.40 | 177.00 | 177.00 | 1.55% | 59,121 |
| Oct 16, 2025 | 178.60 | 178.60 | 173.40 | 174.30 | 174.30 | -2.95% | 150,087 |
| Oct 15, 2025 | 181.20 | 181.20 | 178.50 | 179.60 | 179.60 | -0.77% | 64,290 |
| Oct 14, 2025 | 179.00 | 181.00 | 177.00 | 181.00 | 181.00 | 1.06% | 48,578 |
| Oct 13, 2025 | 176.70 | 181.00 | 176.50 | 179.10 | 179.10 | 2.11% | 71,935 |
| Oct 12, 2025 | 179.00 | 181.00 | 175.40 | 175.40 | 175.40 | -3.47% | 29,371 |
| Oct 9, 2025 | 181.50 | 183.20 | 180.20 | 181.70 | 181.70 | -0.11% | 77,313 |
| Oct 8, 2025 | 180.20 | 182.50 | 178.70 | 181.90 | 181.90 | -0.05% | 63,193 |
| Oct 7, 2025 | 180.00 | 183.50 | 179.40 | 182.00 | 182.00 | 1.11% | 111,682 |
| Oct 6, 2025 | 180.00 | 180.80 | 178.50 | 180.00 | 180.00 | 0.06% | 36,716 |
| Oct 5, 2025 | 181.00 | 182.80 | 178.00 | 179.90 | 179.90 | -0.17% | 51,820 |
| Oct 2, 2025 | 181.00 | 181.00 | 176.80 | 180.20 | 180.20 | -0.17% | 64,713 |
| Oct 1, 2025 | 179.00 | 181.90 | 176.00 | 180.50 | 180.50 | 2.38% | 135,518 |
| Sep 30, 2025 | 177.10 | 178.20 | 174.00 | 176.30 | 176.30 | -0.45% | 54,775 |
| Sep 29, 2025 | 174.00 | 178.40 | 173.80 | 177.10 | 177.10 | 1.78% | 88,605 |
| Sep 28, 2025 | 172.00 | 175.90 | 170.00 | 174.00 | 174.00 | 2.59% | 75,744 |