Dallah Healthcare Co. 4004

TADAWUL · Saudi Arabia · Health Services

SAR 75.30-0.15 (-0.20%)

Market closed· Oct 1, 2026, 12:10 PM UTC· SAR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	SAR 75.45	+1.96%	SAR 74.60	SAR 75.45	SAR 74.10	145.34K
2026-09-29	SAR 74.00	-1.53%	SAR 75.15	SAR 75.15	SAR 72.80	125.95K
2026-09-28	SAR 75.15	-1.51%	SAR 76.25	SAR 76.25	SAR 74.25	100.69K
2026-09-27	SAR 76.30	+0.93%	SAR 75.90	SAR 76.50	SAR 75.05	76.55K
2026-09-24	SAR 75.60	+0.93%	SAR 74.90	SAR 76.80	SAR 74.55	178.46K
2026-09-22	SAR 74.90	-1.32%	SAR 75.80	SAR 75.80	SAR 74.15	163.71K
2026-09-21	SAR 75.90	-3.19%	SAR 77.60	SAR 77.75	SAR 75.60	108.83K
2026-09-20	SAR 78.40	-2.00%	SAR 79.75	SAR 79.75	SAR 77.25	109.55K
2026-09-17	SAR 80.00	-0.12%	SAR 80.00	SAR 80.60	SAR 78.85	584.85K
2026-09-16	SAR 80.10	+0.12%	SAR 79.40	SAR 80.25	SAR 78.60	166.27K
2026-09-15	SAR 80.00	-2.08%	SAR 81.50	SAR 81.50	SAR 79.45	86.14K
2026-09-14	SAR 81.70	-0.43%	SAR 82.85	SAR 82.85	SAR 81.05	51.27K
2026-09-13	SAR 82.05	-1.50%	SAR 82.90	SAR 82.90	SAR 82.00	41.79K
2026-09-10	SAR 83.30	+0.36%	SAR 83.00	SAR 83.70	SAR 82.75	46.75K
2026-09-09	SAR 83.00	+0.48%	SAR 82.60	SAR 83.35	SAR 82.50	37.29K
2026-09-08	SAR 82.60	-0.30%	SAR 82.85	SAR 83.75	SAR 82.50	43.01K
2026-09-07	SAR 82.85	+0.12%	SAR 83.00	SAR 83.30	SAR 82.00	53.18K
2026-09-06	SAR 82.75	0.00%	SAR 84.10	SAR 84.30	SAR 82.65	55.78K
2026-09-03	SAR 82.75	-1.55%	SAR 84.10	SAR 84.30	SAR 82.65	55.78K
2026-09-02	SAR 84.05	-1.58%	SAR 85.40	SAR 85.45	SAR 84.05	68.16K
2026-09-01	SAR 85.40	+0.47%	SAR 85.40	SAR 87.70	SAR 84.10	131.17K
2026-08-31	SAR 85.00	-0.49%	SAR 85.90	SAR 86.65	SAR 84.15	160.84K
2026-08-30	SAR 85.42	+0.99%	SAR 84.58	SAR 86.58	SAR 84.58	134.39K
2026-08-27	SAR 84.58	+1.00%	SAR 84.33	SAR 84.75	SAR 83.92	76.39K
2026-08-26	SAR 83.75	-0.89%	SAR 84.42	SAR 84.92	SAR 83.75	82.92K
2026-08-25	SAR 84.50	-0.59%	SAR 85.00	SAR 85.00	SAR 84.08	51.14K
2026-08-24	SAR 85.00	+1.29%	SAR 86.92	SAR 86.92	SAR 84.08	131.15K
2026-08-23	SAR 83.92	-0.49%	SAR 84.83	SAR 84.92	SAR 83.50	121.56K
2026-08-20	SAR 84.33	+2.17%	SAR 82.71	SAR 84.50	SAR 82.71	86.84K
2026-08-19	SAR 82.54	+3.28%	SAR 79.92	SAR 83.33	SAR 79.21	233.67K
2026-08-18	SAR 79.92	-1.64%	SAR 81.25	SAR 81.25	SAR 79.38	178.08K
2026-08-17	SAR 81.25	+0.46%	SAR 81.58	SAR 81.83	SAR 80.75	89.78K
2026-08-16	SAR 80.88	0.00%	SAR 80.88	SAR 80.88	SAR 80.88	0
2026-08-13	SAR 80.88	-3.05%	SAR 83.75	SAR 83.92	SAR 80.83	253.37K
2026-08-12	SAR 83.42	-0.50%	SAR 83.83	SAR 84.67	SAR 83.33	123.40K
2026-08-11	SAR 83.83	-1.18%	SAR 85.25	SAR 85.25	SAR 83.42	141.88K
2026-08-10	SAR 84.83	-2.12%	SAR 85.17	SAR 86.42	SAR 84.42	150.09K
2026-08-09	SAR 86.67	+2.06%	SAR 85.00	SAR 87.00	SAR 84.83	207.08K
2026-08-06	SAR 84.92	+0.89%	SAR 84.58	SAR 85.17	SAR 83.33	246.05K
2026-08-05	SAR 84.17	-3.72%	SAR 87.50	SAR 87.67	SAR 84.08	448.22K
2026-08-04	SAR 87.42	-5.83%	SAR 88.33	SAR 89.50	SAR 83.83	669.06K
2026-08-03	SAR 92.83	+0.27%	SAR 92.08	SAR 93.00	SAR 90.00	201.84K
2026-08-02	SAR 92.58	+5.61%	SAR 87.67	SAR 93.00	SAR 87.67	173.12K
2026-07-30	SAR 87.67	+0.29%	SAR 86.00	SAR 89.42	SAR 86.00	120.82K
2026-07-29	SAR 87.42	-2.51%	SAR 89.58	SAR 89.58	SAR 85.42	152.00K
2026-07-28	SAR 89.67	-0.92%	SAR 89.17	SAR 90.92	SAR 88.83	159.23K
2026-07-27	SAR 90.50	+2.07%	SAR 89.17	SAR 91.17	SAR 89.17	206.67K
2026-07-26	SAR 88.67	+2.21%	SAR 86.75	SAR 89.42	SAR 86.75	84.20K
2026-07-23	SAR 86.75	-0.57%	SAR 87.08	SAR 89.08	SAR 86.25	112.94K
2026-07-22	SAR 87.25	-0.29%	SAR 88.33	SAR 88.67	SAR 86.50	77.11K
2026-07-21	SAR 87.50	+0.48%	SAR 87.08	SAR 88.33	SAR 86.75	71.16K
2026-07-20	SAR 87.08	-1.88%	SAR 88.75	SAR 89.08	SAR 87.08	79.59K
2026-07-19	SAR 88.75	0.00%	SAR 89.25	SAR 89.25	SAR 86.67	66.44K
2026-07-16	SAR 88.75	-0.84%	SAR 89.50	SAR 90.33	SAR 88.75	55.78K
2026-07-15	SAR 89.50	+2.19%	SAR 88.67	SAR 89.75	SAR 87.50	84.45K
2026-07-14	SAR 87.58	-3.49%	SAR 90.75	SAR 90.75	SAR 87.50	98.53K
2026-07-13	SAR 90.75	+1.49%	SAR 90.25	SAR 90.75	SAR 89.50	60.64K
2026-07-12	SAR 89.42	-0.65%	SAR 89.17	SAR 91.08	SAR 89.17	57.39K
2026-07-09	SAR 90.00	-2.70%	SAR 92.58	SAR 92.58	SAR 89.42	103.23K
2026-07-08	SAR 92.50	-0.09%	SAR 93.17	SAR 93.17	SAR 91.25	47.80K
2026-07-07	SAR 92.58	-1.33%	SAR 94.00	SAR 94.00	SAR 92.08	33.31K
2026-07-06	SAR 93.83	+1.53%	SAR 92.50	SAR 94.33	SAR 92.08	81.91K
2026-07-05	SAR 92.42	-0.09%	SAR 93.33	SAR 93.33	SAR 91.25	26.72K
2026-07-02	SAR 92.50	0.00%	SAR 92.08	SAR 93.67	SAR 91.67	102.83K
2026-07-01	SAR 92.50	+1.09%	SAR 91.58	SAR 92.50	SAR 91.08	46.81K
2026-06-30	SAR 91.50	-0.18%	SAR 91.67	SAR 92.50	SAR 90.58	98.70K
2026-06-29	SAR 91.67	-0.90%	SAR 92.33	SAR 93.42	SAR 91.50	64.63K
2026-06-28	SAR 92.50	-0.89%	SAR 93.33	SAR 93.33	SAR 90.42	55.68K
2026-06-25	SAR 93.33	0.00%	SAR 92.58	SAR 93.67	SAR 92.17	52.94K
2026-06-24	SAR 93.33	-2.61%	SAR 94.92	SAR 95.42	SAR 92.75	107.72K
2026-06-23	SAR 95.83	-1.20%	SAR 96.50	SAR 96.75	SAR 95.08	64.67K
2026-06-22	SAR 97.00	+0.43%	SAR 96.67	SAR 97.00	SAR 95.58	92.62K
2026-06-21	SAR 96.58	-0.94%	SAR 97.58	SAR 97.58	SAR 94.50	70.45K
2026-06-18	SAR 97.50	+2.81%	SAR 94.83	SAR 98.00	SAR 92.50	393.70K
2026-06-17	SAR 94.83	+0.18%	SAR 94.67	SAR 95.58	SAR 93.67	75.82K
2026-06-16	SAR 94.67	-0.70%	SAR 95.50	SAR 96.25	SAR 94.33	88.75K
2026-06-15	SAR 95.33	+2.14%	SAR 93.42	SAR 96.50	SAR 93.42	175.03K
2026-06-14	SAR 93.33	+5.07%	SAR 89.17	SAR 93.75	SAR 89.17	204.02K
2026-06-11	SAR 88.83	-1.66%	SAR 90.25	SAR 90.25	SAR 88.33	103.44K
2026-06-10	SAR 90.33	+2.17%	SAR 88.33	SAR 90.83	SAR 87.75	330.95K
2026-06-09	SAR 88.42	+2.31%	SAR 86.08	SAR 88.50	SAR 86.08	135.14K
2026-06-08	SAR 86.42	-1.52%	SAR 87.33	SAR 87.42	SAR 85.42	99.09K
2026-06-07	SAR 87.75	+0.67%	SAR 86.67	SAR 88.08	SAR 85.75	95.42K
2026-06-04	SAR 87.17	-0.29%	SAR 87.50	SAR 87.75	SAR 86.50	143.11K
2026-06-03	SAR 87.42	+0.77%	SAR 86.83	SAR 88.17	SAR 86.33	176.38K
2026-06-02	SAR 86.75	-1.23%	SAR 88.08	SAR 88.42	SAR 85.75	186.54K
2026-06-01	SAR 87.83	-5.22%	SAR 92.00	SAR 92.08	SAR 87.50	437.00K
2026-05-31	SAR 92.67	-0.63%	SAR 94.17	SAR 94.17	SAR 92.33	32.56K
2026-05-28	SAR 93.25	0.00%	SAR 93.25	SAR 93.25	SAR 93.25	0
2026-05-27	SAR 93.25	0.00%	SAR 93.25	SAR 93.25	SAR 93.25	0

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	SAR 75.45	+1.96%	SAR 74.60	SAR 75.45	SAR 74.10	145.34K
2026-09-29	SAR 74.00	-1.53%	SAR 75.15	SAR 75.15	SAR 72.80	125.95K
2026-09-28	SAR 75.15	-1.51%	SAR 76.25	SAR 76.25	SAR 74.25	100.69K
2026-09-27	SAR 76.30	+0.93%	SAR 75.90	SAR 76.50	SAR 75.05	76.55K
2026-09-24	SAR 75.60	+0.93%	SAR 74.90	SAR 76.80	SAR 74.55	178.46K
2026-09-22	SAR 74.90	-1.32%	SAR 75.80	SAR 75.80	SAR 74.15	163.71K
2026-09-21	SAR 75.90	-3.19%	SAR 77.60	SAR 77.75	SAR 75.60	108.83K
2026-09-20	SAR 78.40	-2.00%	SAR 79.75	SAR 79.75	SAR 77.25	109.55K
2026-09-17	SAR 80.00	-0.12%	SAR 80.00	SAR 80.60	SAR 78.85	584.85K
2026-09-16	SAR 80.10	+0.12%	SAR 79.40	SAR 80.25	SAR 78.60	166.27K
2026-09-15	SAR 80.00	-2.08%	SAR 81.50	SAR 81.50	SAR 79.45	86.14K
2026-09-14	SAR 81.70	-0.43%	SAR 82.85	SAR 82.85	SAR 81.05	51.27K
2026-09-13	SAR 82.05	-1.50%	SAR 82.90	SAR 82.90	SAR 82.00	41.79K
2026-09-10	SAR 83.30	+0.36%	SAR 83.00	SAR 83.70	SAR 82.75	46.75K
2026-09-09	SAR 83.00	+0.48%	SAR 82.60	SAR 83.35	SAR 82.50	37.29K
2026-09-08	SAR 82.60	-0.30%	SAR 82.85	SAR 83.75	SAR 82.50	43.01K
2026-09-07	SAR 82.85	+0.12%	SAR 83.00	SAR 83.30	SAR 82.00	53.18K
2026-09-06	SAR 82.75	0.00%	SAR 84.10	SAR 84.30	SAR 82.65	55.78K
2026-09-03	SAR 82.75	-1.55%	SAR 84.10	SAR 84.30	SAR 82.65	55.78K
2026-09-02	SAR 84.05	-1.58%	SAR 85.40	SAR 85.45	SAR 84.05	68.16K
2026-09-01	SAR 85.40	+0.47%	SAR 85.40	SAR 87.70	SAR 84.10	131.17K
2026-08-31	SAR 85.00	-0.49%	SAR 85.90	SAR 86.65	SAR 84.15	160.84K
2026-08-30	SAR 85.42	+0.99%	SAR 84.58	SAR 86.58	SAR 84.58	134.39K
2026-08-27	SAR 84.58	+1.00%	SAR 84.33	SAR 84.75	SAR 83.92	76.39K
2026-08-26	SAR 83.75	-0.89%	SAR 84.42	SAR 84.92	SAR 83.75	82.92K
2026-08-25	SAR 84.50	-0.59%	SAR 85.00	SAR 85.00	SAR 84.08	51.14K
2026-08-24	SAR 85.00	+1.29%	SAR 86.92	SAR 86.92	SAR 84.08	131.15K
2026-08-23	SAR 83.92	-0.49%	SAR 84.83	SAR 84.92	SAR 83.50	121.56K
2026-08-20	SAR 84.33	+2.17%	SAR 82.71	SAR 84.50	SAR 82.71	86.84K
2026-08-19	SAR 82.54	+3.28%	SAR 79.92	SAR 83.33	SAR 79.21	233.67K
2026-08-18	SAR 79.92	-1.64%	SAR 81.25	SAR 81.25	SAR 79.38	178.08K
2026-08-17	SAR 81.25	+0.46%	SAR 81.58	SAR 81.83	SAR 80.75	89.78K
2026-08-16	SAR 80.88	0.00%	SAR 80.88	SAR 80.88	SAR 80.88	0
2026-08-13	SAR 80.88	-3.05%	SAR 83.75	SAR 83.92	SAR 80.83	253.37K
2026-08-12	SAR 83.42	-0.50%	SAR 83.83	SAR 84.67	SAR 83.33	123.40K
2026-08-11	SAR 83.83	-1.18%	SAR 85.25	SAR 85.25	SAR 83.42	141.88K
2026-08-10	SAR 84.83	-2.12%	SAR 85.17	SAR 86.42	SAR 84.42	150.09K
2026-08-09	SAR 86.67	+2.06%	SAR 85.00	SAR 87.00	SAR 84.83	207.08K
2026-08-06	SAR 84.92	+0.89%	SAR 84.58	SAR 85.17	SAR 83.33	246.05K
2026-08-05	SAR 84.17	-3.72%	SAR 87.50	SAR 87.67	SAR 84.08	448.22K
2026-08-04	SAR 87.42	-5.83%	SAR 88.33	SAR 89.50	SAR 83.83	669.06K
2026-08-03	SAR 92.83	+0.27%	SAR 92.08	SAR 93.00	SAR 90.00	201.84K
2026-08-02	SAR 92.58	+5.61%	SAR 87.67	SAR 93.00	SAR 87.67	173.12K
2026-07-30	SAR 87.67	+0.29%	SAR 86.00	SAR 89.42	SAR 86.00	120.82K
2026-07-29	SAR 87.42	-2.51%	SAR 89.58	SAR 89.58	SAR 85.42	152.00K
2026-07-28	SAR 89.67	-0.92%	SAR 89.17	SAR 90.92	SAR 88.83	159.23K
2026-07-27	SAR 90.50	+2.07%	SAR 89.17	SAR 91.17	SAR 89.17	206.67K
2026-07-26	SAR 88.67	+2.21%	SAR 86.75	SAR 89.42	SAR 86.75	84.20K
2026-07-23	SAR 86.75	-0.57%	SAR 87.08	SAR 89.08	SAR 86.25	112.94K
2026-07-22	SAR 87.25	-0.29%	SAR 88.33	SAR 88.67	SAR 86.50	77.11K
2026-07-21	SAR 87.50	+0.48%	SAR 87.08	SAR 88.33	SAR 86.75	71.16K
2026-07-20	SAR 87.08	-1.88%	SAR 88.75	SAR 89.08	SAR 87.08	79.59K
2026-07-19	SAR 88.75	0.00%	SAR 89.25	SAR 89.25	SAR 86.67	66.44K
2026-07-16	SAR 88.75	-0.84%	SAR 89.50	SAR 90.33	SAR 88.75	55.78K
2026-07-15	SAR 89.50	+2.19%	SAR 88.67	SAR 89.75	SAR 87.50	84.45K
2026-07-14	SAR 87.58	-3.49%	SAR 90.75	SAR 90.75	SAR 87.50	98.53K
2026-07-13	SAR 90.75	+1.49%	SAR 90.25	SAR 90.75	SAR 89.50	60.64K
2026-07-12	SAR 89.42	-0.65%	SAR 89.17	SAR 91.08	SAR 89.17	57.39K
2026-07-09	SAR 90.00	-2.70%	SAR 92.58	SAR 92.58	SAR 89.42	103.23K
2026-07-08	SAR 92.50	-0.09%	SAR 93.17	SAR 93.17	SAR 91.25	47.80K
2026-07-07	SAR 92.58	-1.33%	SAR 94.00	SAR 94.00	SAR 92.08	33.31K
2026-07-06	SAR 93.83	+1.53%	SAR 92.50	SAR 94.33	SAR 92.08	81.91K
2026-07-05	SAR 92.42	-0.09%	SAR 93.33	SAR 93.33	SAR 91.25	26.72K
2026-07-02	SAR 92.50	0.00%	SAR 92.08	SAR 93.67	SAR 91.67	102.83K
2026-07-01	SAR 92.50	+1.09%	SAR 91.58	SAR 92.50	SAR 91.08	46.81K
2026-06-30	SAR 91.50	-0.18%	SAR 91.67	SAR 92.50	SAR 90.58	98.70K
2026-06-29	SAR 91.67	-0.90%	SAR 92.33	SAR 93.42	SAR 91.50	64.63K
2026-06-28	SAR 92.50	-0.89%	SAR 93.33	SAR 93.33	SAR 90.42	55.68K
2026-06-25	SAR 93.33	0.00%	SAR 92.58	SAR 93.67	SAR 92.17	52.94K
2026-06-24	SAR 93.33	-2.61%	SAR 94.92	SAR 95.42	SAR 92.75	107.72K
2026-06-23	SAR 95.83	-1.20%	SAR 96.50	SAR 96.75	SAR 95.08	64.67K
2026-06-22	SAR 97.00	+0.43%	SAR 96.67	SAR 97.00	SAR 95.58	92.62K
2026-06-21	SAR 96.58	-0.94%	SAR 97.58	SAR 97.58	SAR 94.50	70.45K
2026-06-18	SAR 97.50	+2.81%	SAR 94.83	SAR 98.00	SAR 92.50	393.70K
2026-06-17	SAR 94.83	+0.18%	SAR 94.67	SAR 95.58	SAR 93.67	75.82K
2026-06-16	SAR 94.67	-0.70%	SAR 95.50	SAR 96.25	SAR 94.33	88.75K
2026-06-15	SAR 95.33	+2.14%	SAR 93.42	SAR 96.50	SAR 93.42	175.03K
2026-06-14	SAR 93.33	+5.07%	SAR 89.17	SAR 93.75	SAR 89.17	204.02K
2026-06-11	SAR 88.83	-1.66%	SAR 90.25	SAR 90.25	SAR 88.33	103.44K
2026-06-10	SAR 90.33	+2.17%	SAR 88.33	SAR 90.83	SAR 87.75	330.95K
2026-06-09	SAR 88.42	+2.31%	SAR 86.08	SAR 88.50	SAR 86.08	135.14K
2026-06-08	SAR 86.42	-1.52%	SAR 87.33	SAR 87.42	SAR 85.42	99.09K
2026-06-07	SAR 87.75	+0.67%	SAR 86.67	SAR 88.08	SAR 85.75	95.42K
2026-06-04	SAR 87.17	-0.29%	SAR 87.50	SAR 87.75	SAR 86.50	143.11K
2026-06-03	SAR 87.42	+0.77%	SAR 86.83	SAR 88.17	SAR 86.33	176.38K
2026-06-02	SAR 86.75	-1.23%	SAR 88.08	SAR 88.42	SAR 85.75	186.54K
2026-06-01	SAR 87.83	-5.22%	SAR 92.00	SAR 92.08	SAR 87.50	437.00K
2026-05-31	SAR 92.67	-0.63%	SAR 94.17	SAR 94.17	SAR 92.33	32.56K
2026-05-28	SAR 93.25	0.00%	SAR 93.25	SAR 93.25	SAR 93.25	0
2026-05-27	SAR 93.25	0.00%	SAR 93.25	SAR 93.25	SAR 93.25	0