Mouwasat Medical Services Co. 4002
TADAWUL · Saudi Arabia · Health Services
SAR 62.70+1.25 (+2.03%)
Market closed· · SAR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SAR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SAR 61.45 | -0.57% | SAR 62.40 | SAR 62.40 | SAR 61.35 | 216.41K |
| 2026-09-29 | SAR 61.80 | -2.37% | SAR 62.80 | SAR 63.00 | SAR 61.65 | 143.80K |
| 2026-09-28 | SAR 63.30 | 0.00% | SAR 63.30 | SAR 63.50 | SAR 62.70 | 73.50K |
| 2026-09-27 | SAR 63.30 | +0.08% | SAR 63.25 | SAR 63.45 | SAR 62.80 | 42.98K |
| 2026-09-24 | SAR 63.25 | -1.02% | SAR 63.65 | SAR 63.75 | SAR 63.15 | 85.33K |
| 2026-09-22 | SAR 63.90 | 0.00% | SAR 63.85 | SAR 63.90 | SAR 63.40 | 85.12K |
| 2026-09-21 | SAR 63.90 | -0.16% | SAR 64.15 | SAR 64.30 | SAR 63.60 | 153.54K |
| 2026-09-20 | SAR 64.00 | -1.61% | SAR 64.05 | SAR 64.95 | SAR 63.50 | 187.35K |
| 2026-09-17 | SAR 65.05 | +1.17% | SAR 63.80 | SAR 65.10 | SAR 63.80 | 374.08K |
| 2026-09-16 | SAR 64.30 | -1.08% | SAR 65.00 | SAR 65.50 | SAR 63.70 | 210.58K |
| 2026-09-15 | SAR 65.00 | -1.81% | SAR 65.95 | SAR 66.30 | SAR 64.90 | 322.09K |
| 2026-09-14 | SAR 66.20 | +1.61% | SAR 65.15 | SAR 66.35 | SAR 64.85 | 337.38K |
| 2026-09-13 | SAR 65.15 | -0.84% | SAR 65.45 | SAR 65.50 | SAR 64.85 | 163.58K |
| 2026-09-10 | SAR 65.70 | -0.38% | SAR 65.75 | SAR 66.25 | SAR 65.50 | 262.09K |
| 2026-09-09 | SAR 65.95 | -0.15% | SAR 66.00 | SAR 66.30 | SAR 65.55 | 190.40K |
| 2026-09-08 | SAR 66.05 | +0.76% | SAR 65.50 | SAR 66.05 | SAR 65.10 | 219.96K |
| 2026-09-07 | SAR 65.55 | +0.08% | SAR 66.60 | SAR 66.60 | SAR 65.55 | 211.08K |
| 2026-09-06 | SAR 65.50 | 0.00% | SAR 65.20 | SAR 65.90 | SAR 65.15 | 201.26K |
| 2026-09-03 | SAR 65.50 | +0.31% | SAR 65.20 | SAR 65.90 | SAR 65.15 | 201.26K |
| 2026-09-02 | SAR 65.30 | -0.91% | SAR 65.90 | SAR 66.00 | SAR 65.15 | 275.86K |
| 2026-09-01 | SAR 65.90 | +0.84% | SAR 65.50 | SAR 66.90 | SAR 64.95 | 674.96K |
| 2026-08-31 | SAR 65.35 | -0.53% | SAR 65.35 | SAR 67.10 | SAR 64.55 | 8.06M |
| 2026-08-30 | SAR 65.70 | +0.54% | SAR 65.40 | SAR 66.10 | SAR 65.40 | 208.98K |
| 2026-08-27 | SAR 65.35 | +0.77% | SAR 64.85 | SAR 65.70 | SAR 64.85 | 279.85K |
| 2026-08-26 | SAR 64.85 | 0.00% | SAR 64.85 | SAR 64.85 | SAR 64.25 | 327.31K |
| 2026-08-25 | SAR 64.85 | -0.31% | SAR 65.30 | SAR 65.50 | SAR 64.40 | 534.55K |
| 2026-08-24 | SAR 65.05 | +0.70% | SAR 64.55 | SAR 65.15 | SAR 64.45 | 288.62K |
| 2026-08-23 | SAR 64.60 | +0.31% | SAR 64.40 | SAR 64.70 | SAR 64.10 | 203.45K |
| 2026-08-20 | SAR 64.40 | +0.78% | SAR 63.90 | SAR 64.80 | SAR 63.25 | 356.70K |
| 2026-08-19 | SAR 63.90 | +0.63% | SAR 62.90 | SAR 63.90 | SAR 62.75 | 359.51K |
| 2026-08-18 | SAR 63.50 | +3.50% | SAR 61.35 | SAR 63.50 | SAR 61.00 | 583.92K |
| 2026-08-17 | SAR 61.35 | +0.25% | SAR 62.00 | SAR 62.20 | SAR 61.30 | 498.30K |
| 2026-08-16 | SAR 61.20 | 0.00% | SAR 61.20 | SAR 61.20 | SAR 61.20 | 0 |
| 2026-08-13 | SAR 61.20 | -4.23% | SAR 63.50 | SAR 63.60 | SAR 61.15 | 880.37K |
| 2026-08-12 | SAR 63.90 | -0.08% | SAR 63.65 | SAR 63.90 | SAR 63.25 | 215.23K |
| 2026-08-11 | SAR 63.95 | 0.00% | SAR 64.00 | SAR 64.25 | SAR 63.70 | 171.73K |
| 2026-08-10 | SAR 63.95 | 0.00% | SAR 64.00 | SAR 64.55 | SAR 63.35 | 289.78K |
| 2026-08-09 | SAR 63.95 | +0.71% | SAR 63.70 | SAR 64.10 | SAR 63.10 | 158.25K |
| 2026-08-06 | SAR 63.50 | -1.63% | SAR 64.50 | SAR 64.75 | SAR 63.50 | 234.03K |
| 2026-08-05 | SAR 64.55 | +1.33% | SAR 64.10 | SAR 65.30 | SAR 63.80 | 530.68K |
| 2026-08-04 | SAR 63.70 | +0.31% | SAR 63.70 | SAR 64.15 | SAR 62.90 | 451.09K |
| 2026-08-03 | SAR 63.50 | +1.36% | SAR 62.65 | SAR 63.90 | SAR 62.10 | 499.87K |
| 2026-08-02 | SAR 62.65 | +0.72% | SAR 61.65 | SAR 63.10 | SAR 61.35 | 264.39K |
| 2026-07-30 | SAR 62.20 | +1.97% | SAR 60.95 | SAR 62.20 | SAR 60.20 | 267.40K |
| 2026-07-29 | SAR 61.00 | -0.16% | SAR 60.80 | SAR 61.20 | SAR 60.25 | 265.08K |
| 2026-07-28 | SAR 61.10 | +0.41% | SAR 60.85 | SAR 61.70 | SAR 60.45 | 252.72K |
| 2026-07-27 | SAR 60.85 | -0.25% | SAR 61.25 | SAR 61.65 | SAR 60.35 | 327.14K |
| 2026-07-26 | SAR 61.00 | +1.24% | SAR 60.25 | SAR 61.70 | SAR 60.00 | 253.15K |
| 2026-07-23 | SAR 60.25 | +0.42% | SAR 60.05 | SAR 60.30 | SAR 59.70 | 189.94K |
| 2026-07-22 | SAR 60.00 | +0.59% | SAR 59.65 | SAR 60.00 | SAR 59.65 | 197.42K |
| 2026-07-21 | SAR 59.65 | -1.40% | SAR 60.50 | SAR 60.50 | SAR 59.45 | 314.04K |
| 2026-07-20 | SAR 60.50 | +0.92% | SAR 60.20 | SAR 60.80 | SAR 59.90 | 211.22K |
| 2026-07-19 | SAR 59.95 | -1.56% | SAR 60.70 | SAR 60.70 | SAR 59.80 | 208.77K |
| 2026-07-16 | SAR 60.90 | +0.25% | SAR 60.75 | SAR 60.90 | SAR 60.10 | 249.36K |
| 2026-07-15 | SAR 60.75 | -0.98% | SAR 61.35 | SAR 61.60 | SAR 60.10 | 536.69K |
| 2026-07-14 | SAR 61.35 | -1.52% | SAR 62.10 | SAR 62.15 | SAR 61.35 | 221.58K |
| 2026-07-13 | SAR 62.30 | +0.24% | SAR 62.15 | SAR 62.50 | SAR 61.65 | 357.37K |
| 2026-07-12 | SAR 62.15 | +0.08% | SAR 62.00 | SAR 62.30 | SAR 61.95 | 130.80K |
| 2026-07-09 | SAR 62.10 | -1.04% | SAR 62.95 | SAR 62.95 | SAR 62.00 | 212.29K |
| 2026-07-08 | SAR 62.75 | -0.48% | SAR 62.95 | SAR 62.95 | SAR 62.00 | 226.25K |
| 2026-07-07 | SAR 63.05 | +0.08% | SAR 63.00 | SAR 63.05 | SAR 62.40 | 224.83K |
| 2026-07-06 | SAR 63.00 | +0.88% | SAR 62.45 | SAR 63.00 | SAR 62.20 | 233.24K |
| 2026-07-05 | SAR 62.45 | -0.48% | SAR 62.75 | SAR 62.90 | SAR 62.15 | 138.27K |
| 2026-07-02 | SAR 62.75 | +0.56% | SAR 62.55 | SAR 62.85 | SAR 62.20 | 263.36K |
| 2026-07-01 | SAR 62.40 | -2.12% | SAR 63.10 | SAR 63.40 | SAR 62.20 | 1.07M |
| 2026-06-30 | SAR 63.75 | +1.76% | SAR 62.75 | SAR 63.75 | SAR 62.60 | 272.12K |
| 2026-06-29 | SAR 62.65 | -0.79% | SAR 63.15 | SAR 63.20 | SAR 62.65 | 219.16K |
| 2026-06-28 | SAR 63.15 | +0.24% | SAR 63.15 | SAR 63.70 | SAR 62.85 | 118.08K |
| 2026-06-25 | SAR 63.00 | -0.55% | SAR 63.35 | SAR 63.75 | SAR 63.00 | 337.01K |
| 2026-06-24 | SAR 63.35 | +1.12% | SAR 62.85 | SAR 63.65 | SAR 62.75 | 215.72K |
| 2026-06-23 | SAR 62.65 | -1.49% | SAR 63.65 | SAR 63.90 | SAR 62.65 | 456.94K |
| 2026-06-22 | SAR 63.60 | -2.23% | SAR 65.15 | SAR 65.30 | SAR 63.60 | 482.34K |
| 2026-06-21 | SAR 65.05 | -1.21% | SAR 65.85 | SAR 66.60 | SAR 65.05 | 176.20K |
| 2026-06-18 | SAR 65.85 | -0.98% | SAR 66.75 | SAR 67.85 | SAR 65.85 | 736.71K |
| 2026-06-17 | SAR 66.50 | -0.08% | SAR 66.70 | SAR 66.95 | SAR 66.05 | 260.78K |
| 2026-06-16 | SAR 66.55 | +0.08% | SAR 66.60 | SAR 67.70 | SAR 66.55 | 361.85K |
| 2026-06-15 | SAR 66.50 | +0.83% | SAR 66.30 | SAR 66.90 | SAR 66.30 | 424.79K |
| 2026-06-14 | SAR 65.95 | +2.01% | SAR 65.20 | SAR 66.20 | SAR 65.20 | 215.21K |
| 2026-06-11 | SAR 64.65 | -0.15% | SAR 64.80 | SAR 65.05 | SAR 64.40 | 269.48K |
| 2026-06-10 | SAR 64.75 | -0.69% | SAR 65.20 | SAR 65.35 | SAR 64.60 | 232.43K |
| 2026-06-09 | SAR 65.20 | +1.01% | SAR 64.70 | SAR 65.90 | SAR 64.70 | 352.92K |
| 2026-06-08 | SAR 64.55 | -1.60% | SAR 65.50 | SAR 65.50 | SAR 64.45 | 338.19K |
| 2026-06-07 | SAR 65.60 | +0.15% | SAR 65.50 | SAR 66.30 | SAR 64.90 | 244.55K |
| 2026-06-04 | SAR 65.50 | -1.50% | SAR 66.45 | SAR 66.95 | SAR 65.50 | 336.75K |
| 2026-06-03 | SAR 66.50 | +2.62% | SAR 65.05 | SAR 66.90 | SAR 64.95 | 566.95K |
| 2026-06-02 | SAR 64.80 | -0.15% | SAR 64.90 | SAR 65.05 | SAR 64.45 | 404.08K |
| 2026-06-01 | SAR 64.90 | -0.69% | SAR 65.50 | SAR 65.60 | SAR 64.60 | 468.55K |
| 2026-05-31 | SAR 65.35 | -1.21% | SAR 66.70 | SAR 66.90 | SAR 65.35 | 264.44K |
| 2026-05-28 | SAR 66.15 | 0.00% | SAR 66.15 | SAR 66.15 | SAR 66.15 | 0 |
| 2026-05-27 | SAR 66.15 | 0.00% | SAR 66.15 | SAR 66.15 | SAR 66.15 | 0 |