National Medical Care Co. 4005
TADAWUL · Saudi Arabia · Health Services
SAR 101.90-1.40 (-1.36%)
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 103.30 | -6.94% | SAR 111.00 | SAR 111.00 | SAR 103.20 | 196.06K |
| 2026-09-29 | SAR 111.00 | -0.98% | SAR 112.00 | SAR 113.10 | SAR 110.50 | 69.90K |
| 2026-09-28 | SAR 112.10 | -0.71% | SAR 114.50 | SAR 114.50 | SAR 111.30 | 67.87K |
| 2026-09-27 | SAR 112.90 | -0.27% | SAR 115.00 | SAR 115.00 | SAR 112.90 | 40.61K |
| 2026-09-24 | SAR 113.20 | -1.57% | SAR 115.40 | SAR 115.40 | SAR 112.40 | 49.01K |
| 2026-09-22 | SAR 115.00 | -0.86% | SAR 114.30 | SAR 115.70 | SAR 113.10 | 54.98K |
| 2026-09-21 | SAR 116.00 | -1.69% | SAR 117.60 | SAR 118.30 | SAR 114.50 | 41.53K |
| 2026-09-20 | SAR 118.00 | -1.42% | SAR 116.60 | SAR 118.60 | SAR 116.60 | 19.05K |
| 2026-09-17 | SAR 119.70 | +4.27% | SAR 113.20 | SAR 119.80 | SAR 113.20 | 111.15K |
| 2026-09-16 | SAR 114.80 | +2.04% | SAR 112.50 | SAR 115.70 | SAR 112.10 | 60.93K |
| 2026-09-15 | SAR 112.50 | -3.85% | SAR 119.00 | SAR 119.00 | SAR 112.50 | 162.85K |
| 2026-09-14 | SAR 117.00 | -1.60% | SAR 119.10 | SAR 120.20 | SAR 116.90 | 30.10K |
| 2026-09-13 | SAR 118.90 | 0.00% | SAR 118.90 | SAR 120.40 | SAR 118.00 | 87.42K |
| 2026-09-10 | SAR 118.90 | +0.59% | SAR 116.10 | SAR 120.20 | SAR 116.10 | 29.48K |
| 2026-09-09 | SAR 118.20 | -0.59% | SAR 118.90 | SAR 119.20 | SAR 117.10 | 47.45K |
| 2026-09-08 | SAR 118.90 | -0.92% | SAR 119.10 | SAR 119.70 | SAR 118.70 | 36.31K |
| 2026-09-07 | SAR 120.00 | +0.50% | SAR 120.40 | SAR 120.70 | SAR 119.50 | 18.47K |
| 2026-09-06 | SAR 119.40 | 0.00% | SAR 121.00 | SAR 121.20 | SAR 118.90 | 41.41K |
| 2026-09-03 | SAR 119.40 | -1.16% | SAR 121.00 | SAR 121.20 | SAR 118.90 | 41.41K |
| 2026-09-02 | SAR 120.80 | -2.27% | SAR 123.50 | SAR 123.90 | SAR 120.80 | 67.60K |
| 2026-09-01 | SAR 123.60 | -0.24% | SAR 125.50 | SAR 125.50 | SAR 123.10 | 53.70K |
| 2026-08-31 | SAR 123.90 | +0.24% | SAR 124.00 | SAR 127.60 | SAR 123.60 | 189.12K |
| 2026-08-30 | SAR 123.60 | -1.28% | SAR 125.20 | SAR 126.20 | SAR 123.10 | 43.73K |
| 2026-08-27 | SAR 125.20 | +0.97% | SAR 123.90 | SAR 125.50 | SAR 123.80 | 24.79K |
| 2026-08-26 | SAR 124.00 | -1.43% | SAR 125.60 | SAR 127.10 | SAR 124.00 | 168.07K |
| 2026-08-25 | SAR 125.80 | -0.16% | SAR 126.10 | SAR 127.50 | SAR 125.80 | 71.28K |
| 2026-08-24 | SAR 126.00 | -3.82% | SAR 128.40 | SAR 129.20 | SAR 125.50 | 161.63K |
| 2026-08-23 | SAR 131.00 | +4.38% | SAR 124.70 | SAR 131.00 | SAR 124.70 | 83.73K |
| 2026-08-20 | SAR 125.50 | -1.49% | SAR 124.60 | SAR 126.80 | SAR 124.60 | 22.20K |
| 2026-08-19 | SAR 127.40 | +4.43% | SAR 122.00 | SAR 127.50 | SAR 122.00 | 117.26K |
| 2026-08-18 | SAR 122.00 | +0.25% | SAR 120.50 | SAR 122.70 | SAR 120.40 | 61.57K |
| 2026-08-17 | SAR 121.70 | -0.25% | SAR 122.00 | SAR 123.30 | SAR 120.50 | 107.09K |
| 2026-08-16 | SAR 122.00 | 0.00% | SAR 122.00 | SAR 122.00 | SAR 122.00 | 0 |
| 2026-08-13 | SAR 122.00 | -0.25% | SAR 122.00 | SAR 122.50 | SAR 121.50 | 33.06K |
| 2026-08-12 | SAR 122.30 | +0.41% | SAR 121.20 | SAR 123.00 | SAR 121.20 | 72.15K |
| 2026-08-11 | SAR 121.80 | -1.77% | SAR 124.00 | SAR 124.00 | SAR 121.10 | 110.77K |
| 2026-08-10 | SAR 124.00 | +0.32% | SAR 124.00 | SAR 125.80 | SAR 123.00 | 83.97K |
| 2026-08-09 | SAR 123.60 | -1.28% | SAR 121.80 | SAR 124.80 | SAR 121.80 | 19.21K |
| 2026-08-06 | SAR 125.20 | -0.08% | SAR 125.50 | SAR 126.40 | SAR 124.60 | 43.54K |
| 2026-08-05 | SAR 125.30 | +0.16% | SAR 124.70 | SAR 126.30 | SAR 124.10 | 90.84K |
| 2026-08-04 | SAR 125.10 | -0.48% | SAR 125.90 | SAR 127.00 | SAR 123.20 | 126.26K |
| 2026-08-03 | SAR 125.70 | +2.95% | SAR 122.10 | SAR 126.20 | SAR 122.10 | 157.32K |
| 2026-08-02 | SAR 122.10 | +8.05% | SAR 119.00 | SAR 122.40 | SAR 117.60 | 207.69K |
| 2026-07-30 | SAR 113.00 | -0.70% | SAR 113.40 | SAR 114.10 | SAR 112.50 | 25.95K |
| 2026-07-29 | SAR 113.80 | -0.09% | SAR 113.00 | SAR 114.30 | SAR 112.50 | 106.93K |
| 2026-07-28 | SAR 113.90 | -1.64% | SAR 115.70 | SAR 115.70 | SAR 113.20 | 46.38K |
| 2026-07-27 | SAR 115.80 | +1.85% | SAR 113.70 | SAR 117.60 | SAR 113.50 | 161.63K |
| 2026-07-26 | SAR 113.70 | -1.13% | SAR 116.00 | SAR 116.00 | SAR 113.00 | 62.49K |
| 2026-07-23 | SAR 115.00 | +5.50% | SAR 109.00 | SAR 116.50 | SAR 108.40 | 291.60K |
| 2026-07-22 | SAR 109.00 | +5.42% | SAR 103.70 | SAR 110.60 | SAR 103.20 | 191.12K |
| 2026-07-21 | SAR 103.40 | +0.68% | SAR 102.30 | SAR 107.10 | SAR 102.30 | 152.08K |
| 2026-07-20 | SAR 102.70 | -4.47% | SAR 107.00 | SAR 108.60 | SAR 102.40 | 220.85K |
| 2026-07-19 | SAR 107.50 | -1.56% | SAR 112.50 | SAR 112.50 | SAR 106.20 | 35.46K |
| 2026-07-16 | SAR 109.20 | +2.54% | SAR 106.50 | SAR 109.20 | SAR 105.70 | 67.40K |
| 2026-07-15 | SAR 106.50 | -2.74% | SAR 109.00 | SAR 110.00 | SAR 105.30 | 160.23K |
| 2026-07-14 | SAR 109.50 | -2.23% | SAR 112.40 | SAR 112.50 | SAR 109.40 | 71.10K |
| 2026-07-13 | SAR 112.00 | -1.75% | SAR 113.20 | SAR 113.40 | SAR 111.40 | 69.16K |
| 2026-07-12 | SAR 114.00 | +0.35% | SAR 113.60 | SAR 115.00 | SAR 112.90 | 93.14K |
| 2026-07-09 | SAR 113.60 | +0.44% | SAR 113.10 | SAR 114.00 | SAR 112.60 | 83.49K |
| 2026-07-08 | SAR 113.10 | +1.89% | SAR 110.10 | SAR 114.50 | SAR 110.10 | 144.51K |
| 2026-07-07 | SAR 111.00 | 0.00% | SAR 111.10 | SAR 113.40 | SAR 110.80 | 115.77K |
| 2026-07-06 | SAR 111.00 | +5.11% | SAR 105.70 | SAR 111.80 | SAR 105.70 | 266.59K |
| 2026-07-05 | SAR 105.60 | +0.48% | SAR 104.20 | SAR 105.80 | SAR 104.20 | 22.11K |
| 2026-07-02 | SAR 105.10 | +0.29% | SAR 105.00 | SAR 105.80 | SAR 104.80 | 78.42K |
| 2026-07-01 | SAR 104.80 | +1.16% | SAR 103.90 | SAR 105.90 | SAR 103.90 | 39.14K |
| 2026-06-30 | SAR 103.60 | -2.26% | SAR 105.20 | SAR 107.00 | SAR 103.30 | 102.05K |
| 2026-06-29 | SAR 106.00 | +1.92% | SAR 104.20 | SAR 106.30 | SAR 103.90 | 34.23K |
| 2026-06-28 | SAR 104.00 | -1.14% | SAR 105.20 | SAR 105.80 | SAR 103.00 | 35.54K |
| 2026-06-25 | SAR 105.20 | -1.31% | SAR 106.00 | SAR 107.00 | SAR 105.00 | 81.14K |
| 2026-06-24 | SAR 106.60 | -1.75% | SAR 107.10 | SAR 108.00 | SAR 106.50 | 76.78K |
| 2026-06-23 | SAR 108.50 | +0.56% | SAR 107.90 | SAR 109.80 | SAR 107.30 | 120.87K |
| 2026-06-22 | SAR 107.90 | -2.71% | SAR 110.90 | SAR 110.90 | SAR 107.70 | 132.22K |
| 2026-06-21 | SAR 110.90 | +1.74% | SAR 109.10 | SAR 110.90 | SAR 108.70 | 165.52K |
| 2026-06-18 | SAR 109.00 | +2.16% | SAR 107.00 | SAR 109.90 | SAR 107.00 | 191.35K |
| 2026-06-17 | SAR 106.70 | -1.20% | SAR 107.30 | SAR 109.90 | SAR 105.60 | 220.44K |
| 2026-06-16 | SAR 108.00 | -0.18% | SAR 108.50 | SAR 112.50 | SAR 107.20 | 625.32K |
| 2026-06-15 | SAR 108.20 | +4.04% | SAR 104.30 | SAR 108.60 | SAR 104.30 | 623.88K |
| 2026-06-14 | SAR 104.00 | +2.97% | SAR 102.60 | SAR 104.50 | SAR 101.70 | 304.63K |
| 2026-06-11 | SAR 101.00 | -2.88% | SAR 104.00 | SAR 104.00 | SAR 100.40 | 296.80K |
| 2026-06-10 | SAR 104.00 | -1.89% | SAR 105.60 | SAR 106.80 | SAR 103.10 | 153.06K |
| 2026-06-09 | SAR 106.00 | +1.44% | SAR 104.10 | SAR 106.50 | SAR 104.10 | 286.01K |
| 2026-06-08 | SAR 104.50 | -1.60% | SAR 105.50 | SAR 105.50 | SAR 103.40 | 133.62K |
| 2026-06-07 | SAR 106.20 | +0.09% | SAR 106.00 | SAR 107.50 | SAR 105.30 | 99.10K |
| 2026-06-04 | SAR 106.10 | -0.19% | SAR 106.80 | SAR 108.80 | SAR 105.00 | 146.61K |
| 2026-06-03 | SAR 106.30 | +0.28% | SAR 105.90 | SAR 107.10 | SAR 103.60 | 459.02K |
| 2026-06-02 | SAR 106.00 | +3.52% | SAR 102.90 | SAR 106.00 | SAR 99.95 | 442.33K |
| 2026-06-01 | SAR 102.40 | +3.43% | SAR 99.30 | SAR 102.60 | SAR 98.30 | 296.42K |
| 2026-05-31 | SAR 99.00 | +0.87% | SAR 99.70 | SAR 101.00 | SAR 98.65 | 382.32K |
| 2026-05-28 | SAR 98.15 | 0.00% | SAR 98.15 | SAR 98.15 | SAR 98.15 | 0 |
| 2026-05-27 | SAR 98.15 | 0.00% | SAR 98.15 | SAR 98.15 | SAR 98.15 | 0 |