Al-Dawaa Medical Services Company (TADAWUL:4163)
Saudi Arabia
· Delayed Price · Currency is SAR 54.90
+0.50 (0.92%)
Dec 4, 2025, 3:17 PM AST
TADAWUL:4163 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 54.90 | 55.30 | 54.40 | 54.90 | 54.90 | 0.92% | 206,994 |
| Dec 3, 2025 | 54.30 | 54.60 | 54.15 | 54.40 | 54.40 | 0.37% | 105,252 |
| Dec 2, 2025 | 54.80 | 55.80 | 54.00 | 54.20 | 54.20 | -0.73% | 187,627 |
| Dec 1, 2025 | 55.00 | 55.25 | 54.25 | 54.60 | 54.60 | -0.64% | 175,837 |
| Nov 30, 2025 | 56.95 | 57.00 | 54.95 | 54.95 | 54.95 | -3.09% | 152,438 |
| Nov 27, 2025 | 57.65 | 58.00 | 56.55 | 56.70 | 56.70 | -1.39% | 184,022 |
| Nov 26, 2025 | 59.65 | 59.65 | 57.50 | 57.50 | 57.50 | -3.69% | 208,863 |
| Nov 25, 2025 | 60.75 | 60.95 | 59.45 | 59.70 | 59.70 | -1.81% | 91,984 |
| Nov 24, 2025 | 61.05 | 61.25 | 60.50 | 60.80 | 60.80 | -0.41% | 61,624 |
| Nov 23, 2025 | 60.90 | 61.40 | 60.90 | 61.05 | 61.05 | 0.25% | 29,247 |
| Nov 20, 2025 | 61.45 | 61.45 | 60.80 | 60.90 | 60.90 | -0.90% | 19,763 |
| Nov 19, 2025 | 61.20 | 61.70 | 60.50 | 61.45 | 61.45 | 0.90% | 56,660 |
| Nov 18, 2025 | 60.10 | 61.20 | 60.10 | 60.90 | 60.90 | 1.16% | 93,851 |
| Nov 17, 2025 | 61.00 | 61.50 | 60.05 | 60.20 | 60.20 | -2.03% | 205,395 |
| Nov 16, 2025 | 63.20 | 63.20 | 61.10 | 61.45 | 61.45 | -1.29% | 59,643 |
| Nov 13, 2025 | 62.85 | 63.30 | 62.25 | 62.25 | 62.25 | -1.03% | 105,165 |
| Nov 12, 2025 | 62.25 | 63.20 | 61.60 | 62.90 | 62.90 | 1.78% | 128,221 |
| Nov 11, 2025 | 62.50 | 62.50 | 61.80 | 61.80 | 61.80 | -1.12% | 88,627 |
| Nov 10, 2025 | 62.35 | 62.50 | 62.00 | 62.50 | 62.50 | -0.16% | 97,451 |
| Nov 9, 2025 | 63.95 | 63.95 | 62.30 | 62.60 | 61.97 | -1.18% | 71,201 |
| Nov 6, 2025 | 62.80 | 63.65 | 62.55 | 63.35 | 62.71 | 1.28% | 163,480 |
| Nov 5, 2025 | 62.80 | 63.00 | 61.95 | 62.55 | 61.92 | -0.40% | 188,601 |
| Nov 4, 2025 | 64.20 | 64.20 | 62.75 | 62.80 | 62.17 | -2.48% | 281,509 |
| Nov 3, 2025 | 65.45 | 65.45 | 64.40 | 64.40 | 63.75 | -1.68% | 145,652 |
| Nov 2, 2025 | 65.55 | 65.75 | 65.20 | 65.50 | 64.84 | -0.23% | 71,724 |
| Oct 30, 2025 | 65.30 | 65.65 | 64.90 | 65.65 | 64.99 | 0.23% | 514,624 |
| Oct 29, 2025 | 65.70 | 66.05 | 64.75 | 65.50 | 64.84 | -0.46% | 276,369 |
| Oct 28, 2025 | 66.90 | 66.90 | 65.70 | 65.80 | 65.14 | -1.57% | 295,950 |
| Oct 27, 2025 | 67.40 | 67.60 | 66.85 | 66.85 | 66.18 | -0.82% | 180,752 |
| Oct 26, 2025 | 67.20 | 67.70 | 67.20 | 67.40 | 66.72 | 0.37% | 103,454 |
| Oct 23, 2025 | 67.20 | 67.45 | 66.80 | 67.15 | 66.47 | -0.22% | 118,048 |
| Oct 22, 2025 | 66.65 | 67.50 | 66.60 | 67.30 | 66.62 | 0.82% | 126,709 |
| Oct 21, 2025 | 66.40 | 66.85 | 66.05 | 66.75 | 66.08 | 0.53% | 108,559 |
| Oct 20, 2025 | 67.20 | 67.40 | 66.35 | 66.40 | 65.73 | -1.56% | 255,010 |
| Oct 19, 2025 | 67.65 | 68.95 | 67.35 | 67.45 | 66.77 | -0.22% | 390,196 |
| Oct 16, 2025 | 67.55 | 68.40 | 66.90 | 67.60 | 66.92 | 0.07% | 376,399 |
| Oct 15, 2025 | 66.10 | 67.55 | 65.85 | 67.55 | 66.87 | 2.43% | 193,839 |
| Oct 14, 2025 | 66.30 | 66.60 | 65.85 | 65.95 | 65.29 | -0.45% | 144,657 |
| Oct 13, 2025 | 66.05 | 66.65 | 66.05 | 66.25 | 65.58 | 0.45% | 186,572 |
| Oct 12, 2025 | 65.65 | 66.25 | 65.00 | 65.95 | 65.29 | -0.83% | 202,215 |
| Oct 9, 2025 | 67.15 | 67.15 | 66.40 | 66.50 | 65.83 | -1.12% | 198,714 |
| Oct 8, 2025 | 67.50 | 67.85 | 66.80 | 67.25 | 66.57 | 0.07% | 344,868 |
| Oct 7, 2025 | 66.80 | 67.55 | 66.45 | 67.20 | 66.52 | 1.28% | 607,741 |
| Oct 6, 2025 | 65.45 | 66.45 | 65.00 | 66.35 | 65.68 | 1.30% | 478,463 |
| Oct 5, 2025 | 65.50 | 65.85 | 65.35 | 65.50 | 64.84 | 0.31% | 210,267 |
| Oct 2, 2025 | 65.40 | 65.90 | 65.30 | 65.30 | 64.64 | -0.15% | 357,179 |
| Oct 1, 2025 | 66.30 | 66.30 | 65.35 | 65.40 | 64.74 | -1.36% | 531,224 |
| Sep 30, 2025 | 67.40 | 67.95 | 66.20 | 66.30 | 65.63 | -1.56% | 440,219 |
| Sep 29, 2025 | 66.80 | 67.75 | 66.50 | 67.35 | 66.67 | 0.52% | 195,681 |
| Sep 28, 2025 | 67.00 | 67.20 | 66.30 | 67.00 | 66.33 | - | 114,207 |