Al Dawaa Medical Services Co. 4163

TADAWUL · Saudi Arabia · Distribution Services

SAR 35.86-0.22 (-0.61%)

Market closed· Oct 1, 2026, 12:19 PM UTC· SAR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	SAR 35.86	-0.61%	SAR 36.14	SAR 36.26	SAR 35.74	59.13K
2026-09-30	SAR 36.08	-1.37%	SAR 36.58	SAR 36.58	SAR 36.08	55.17K
2026-09-29	SAR 36.58	-1.08%	SAR 36.98	SAR 37.00	SAR 36.56	52.46K
2026-09-28	SAR 36.98	-0.27%	SAR 37.08	SAR 37.14	SAR 36.80	23.22K
2026-09-27	SAR 37.08	+0.22%	SAR 37.04	SAR 37.20	SAR 36.90	36.72K
2026-09-24	SAR 37.00	+0.22%	SAR 37.00	SAR 37.38	SAR 36.96	62.91K
2026-09-22	SAR 36.92	+0.27%	SAR 36.82	SAR 37.00	SAR 36.78	24.91K
2026-09-21	SAR 36.82	-0.86%	SAR 37.12	SAR 37.30	SAR 36.82	71.96K
2026-09-20	SAR 37.14	-0.32%	SAR 37.08	SAR 37.30	SAR 37.00	55.73K
2026-09-17	SAR 37.26	-0.69%	SAR 37.42	SAR 37.80	SAR 37.26	98.93K
2026-09-16	SAR 37.52	-0.58%	SAR 37.70	SAR 37.76	SAR 37.42	74.61K
2026-09-15	SAR 37.74	-0.11%	SAR 37.78	SAR 38.02	SAR 37.64	77.66K
2026-09-14	SAR 37.78	-0.89%	SAR 38.00	SAR 38.12	SAR 37.74	127.00K
2026-09-13	SAR 38.12	-1.65%	SAR 38.22	SAR 38.44	SAR 38.06	47.28K
2026-09-10	SAR 38.76	-0.62%	SAR 38.98	SAR 38.98	SAR 38.66	138.87K
2026-09-09	SAR 39.00	+1.56%	SAR 38.24	SAR 39.00	SAR 38.24	132.08K
2026-09-08	SAR 38.40	0.00%	SAR 38.40	SAR 38.42	SAR 38.22	75.66K
2026-09-07	SAR 38.40	+0.26%	SAR 38.50	SAR 38.54	SAR 38.28	34.09K
2026-09-06	SAR 38.30	0.00%	SAR 38.56	SAR 38.64	SAR 38.20	69.24K
2026-09-03	SAR 38.30	-0.16%	SAR 38.56	SAR 38.64	SAR 38.20	69.24K
2026-09-02	SAR 38.36	-0.88%	SAR 38.70	SAR 38.70	SAR 38.36	33.34K
2026-09-01	SAR 38.70	+0.73%	SAR 38.70	SAR 38.82	SAR 38.50	65.14K
2026-08-31	SAR 38.42	-1.28%	SAR 39.04	SAR 39.20	SAR 38.38	109.87K
2026-08-30	SAR 38.92	-0.21%	SAR 39.00	SAR 39.10	SAR 38.80	99.84K
2026-08-27	SAR 39.00	-0.31%	SAR 39.12	SAR 39.26	SAR 39.00	87.92K
2026-08-26	SAR 39.12	+0.10%	SAR 39.18	SAR 39.40	SAR 39.00	60.63K
2026-08-25	SAR 39.08	+0.05%	SAR 39.00	SAR 39.20	SAR 38.86	72.22K
2026-08-24	SAR 39.06	+0.15%	SAR 38.96	SAR 39.36	SAR 38.80	94.84K
2026-08-23	SAR 39.00	+0.52%	SAR 38.74	SAR 39.14	SAR 38.70	51.70K
2026-08-20	SAR 38.80	+0.99%	SAR 38.42	SAR 38.90	SAR 38.24	66.60K
2026-08-19	SAR 38.42	-0.41%	SAR 38.56	SAR 38.58	SAR 38.22	112.91K
2026-08-18	SAR 38.58	-1.08%	SAR 39.00	SAR 39.00	SAR 38.34	57.15K
2026-08-17	SAR 39.00	+1.99%	SAR 38.80	SAR 39.00	SAR 38.50	89.23K
2026-08-16	SAR 38.24	0.00%	SAR 38.24	SAR 38.24	SAR 38.24	0
2026-08-13	SAR 38.24	-0.68%	SAR 38.48	SAR 38.48	SAR 37.98	112.03K
2026-08-12	SAR 38.50	+1.32%	SAR 38.26	SAR 38.78	SAR 38.06	83.25K
2026-08-11	SAR 38.00	0.00%	SAR 38.00	SAR 38.16	SAR 37.62	111.26K
2026-08-10	SAR 38.00	-3.50%	SAR 39.06	SAR 39.06	SAR 37.50	172.34K
2026-08-09	SAR 39.38	-3.05%	SAR 40.00	SAR 40.00	SAR 39.02	107.18K
2026-08-06	SAR 40.62	-1.60%	SAR 41.28	SAR 41.28	SAR 40.62	44.32K
2026-08-05	SAR 41.28	+0.29%	SAR 41.16	SAR 41.60	SAR 41.06	68.27K
2026-08-04	SAR 41.16	+0.78%	SAR 40.84	SAR 41.28	SAR 40.76	80.23K
2026-08-03	SAR 40.84	+0.84%	SAR 40.50	SAR 40.88	SAR 40.30	64.26K
2026-08-02	SAR 40.50	-0.25%	SAR 40.50	SAR 40.70	SAR 40.32	85.59K
2026-07-30	SAR 40.60	-0.44%	SAR 40.74	SAR 40.74	SAR 40.42	33.59K
2026-07-29	SAR 40.78	+0.89%	SAR 40.60	SAR 41.08	SAR 40.28	207.14K
2026-07-28	SAR 40.42	-0.39%	SAR 40.58	SAR 40.62	SAR 40.42	39.24K
2026-07-27	SAR 40.58	-0.05%	SAR 40.60	SAR 40.66	SAR 40.40	29.19K
2026-07-26	SAR 40.60	+0.50%	SAR 40.40	SAR 40.70	SAR 40.40	54.00K
2026-07-23	SAR 40.40	-0.20%	SAR 40.48	SAR 40.48	SAR 40.30	38.80K
2026-07-22	SAR 40.48	+0.30%	SAR 40.42	SAR 40.66	SAR 40.28	118.78K
2026-07-21	SAR 40.36	-1.32%	SAR 41.00	SAR 41.00	SAR 40.36	81.10K
2026-07-20	SAR 40.90	+0.25%	SAR 40.80	SAR 41.78	SAR 40.52	134.90K
2026-07-19	SAR 40.80	-0.49%	SAR 41.00	SAR 41.00	SAR 40.50	83.00K
2026-07-16	SAR 41.00	-1.35%	SAR 41.50	SAR 41.52	SAR 40.82	244.98K
2026-07-15	SAR 41.56	-4.20%	SAR 43.38	SAR 43.38	SAR 41.54	272.56K
2026-07-14	SAR 43.38	+1.83%	SAR 42.60	SAR 44.10	SAR 42.56	448.52K
2026-07-13	SAR 42.60	+0.14%	SAR 42.54	SAR 42.64	SAR 42.32	39.45K
2026-07-12	SAR 42.54	-0.09%	SAR 42.58	SAR 42.66	SAR 42.50	28.39K
2026-07-09	SAR 42.58	-0.19%	SAR 42.66	SAR 42.76	SAR 42.52	46.89K
2026-07-08	SAR 42.66	-0.14%	SAR 42.70	SAR 42.70	SAR 42.40	85.94K
2026-07-07	SAR 42.72	-1.75%	SAR 43.00	SAR 43.00	SAR 42.58	128.24K
2026-07-06	SAR 43.48	-0.14%	SAR 43.24	SAR 43.48	SAR 43.04	117.45K
2026-07-05	SAR 43.54	+0.09%	SAR 43.50	SAR 43.70	SAR 43.48	59.71K
2026-07-02	SAR 43.50	-1.00%	SAR 43.94	SAR 43.94	SAR 43.42	93.86K
2026-07-01	SAR 43.94	+1.01%	SAR 43.70	SAR 43.94	SAR 43.52	97.29K
2026-06-30	SAR 43.50	0.00%	SAR 43.50	SAR 43.88	SAR 43.50	63.40K
2026-06-29	SAR 43.50	+0.18%	SAR 43.38	SAR 43.74	SAR 43.20	54.58K
2026-06-28	SAR 43.42	+0.09%	SAR 43.30	SAR 43.90	SAR 43.26	67.98K
2026-06-25	SAR 43.38	+0.65%	SAR 43.08	SAR 43.78	SAR 43.08	98.72K
2026-06-24	SAR 43.10	-0.05%	SAR 43.16	SAR 43.16	SAR 43.00	89.61K
2026-06-23	SAR 43.12	-1.19%	SAR 43.64	SAR 43.64	SAR 43.00	109.25K
2026-06-22	SAR 43.64	-0.50%	SAR 43.88	SAR 43.94	SAR 43.46	107.28K
2026-06-21	SAR 43.86	-0.81%	SAR 44.40	SAR 44.40	SAR 43.84	63.06K
2026-06-18	SAR 44.22	+0.55%	SAR 44.00	SAR 44.70	SAR 43.98	251.63K
2026-06-17	SAR 43.98	+0.50%	SAR 43.78	SAR 44.00	SAR 43.70	112.00K
2026-06-16	SAR 43.76	-0.14%	SAR 43.84	SAR 43.98	SAR 43.74	115.56K
2026-06-15	SAR 43.82	+0.60%	SAR 43.62	SAR 44.02	SAR 43.60	186.71K
2026-06-14	SAR 43.56	+0.69%	SAR 43.28	SAR 43.98	SAR 43.28	455.84K
2026-06-11	SAR 43.26	-0.05%	SAR 43.28	SAR 43.32	SAR 43.00	256.12K
2026-06-10	SAR 43.28	-2.08%	SAR 44.20	SAR 44.20	SAR 43.22	347.96K
2026-06-09	SAR 44.20	+0.45%	SAR 44.02	SAR 44.40	SAR 43.98	280.15K
2026-06-08	SAR 44.00	-4.06%	SAR 45.82	SAR 45.82	SAR 43.82	605.33K
2026-06-07	SAR 45.86	-2.55%	SAR 46.00	SAR 46.56	SAR 45.82	252.72K
2026-06-04	SAR 47.06	-0.76%	SAR 48.00	SAR 48.00	SAR 47.00	119.66K
2026-06-03	SAR 47.42	-0.96%	SAR 47.82	SAR 47.84	SAR 47.40	144.40K
2026-06-02	SAR 47.88	-0.29%	SAR 48.00	SAR 48.16	SAR 47.80	55.78K
2026-06-01	SAR 48.02	-0.25%	SAR 48.12	SAR 48.20	SAR 47.82	91.86K
2026-05-31	SAR 48.14	-1.03%	SAR 48.62	SAR 48.64	SAR 48.10	72.46K
2026-05-28	SAR 48.64	0.00%	SAR 48.64	SAR 48.64	SAR 48.64	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
2026-10-01	SAR 35.86	-0.61%	SAR 36.14	SAR 36.26	SAR 35.74	59.13K
2026-09-30	SAR 36.08	-1.37%	SAR 36.58	SAR 36.58	SAR 36.08	55.17K
2026-09-29	SAR 36.58	-1.08%	SAR 36.98	SAR 37.00	SAR 36.56	52.46K
2026-09-28	SAR 36.98	-0.27%	SAR 37.08	SAR 37.14	SAR 36.80	23.22K
2026-09-27	SAR 37.08	+0.22%	SAR 37.04	SAR 37.20	SAR 36.90	36.72K
2026-09-24	SAR 37.00	+0.22%	SAR 37.00	SAR 37.38	SAR 36.96	62.91K
2026-09-22	SAR 36.92	+0.27%	SAR 36.82	SAR 37.00	SAR 36.78	24.91K
2026-09-21	SAR 36.82	-0.86%	SAR 37.12	SAR 37.30	SAR 36.82	71.96K
2026-09-20	SAR 37.14	-0.32%	SAR 37.08	SAR 37.30	SAR 37.00	55.73K
2026-09-17	SAR 37.26	-0.69%	SAR 37.42	SAR 37.80	SAR 37.26	98.93K
2026-09-16	SAR 37.52	-0.58%	SAR 37.70	SAR 37.76	SAR 37.42	74.61K
2026-09-15	SAR 37.74	-0.11%	SAR 37.78	SAR 38.02	SAR 37.64	77.66K
2026-09-14	SAR 37.78	-0.89%	SAR 38.00	SAR 38.12	SAR 37.74	127.00K
2026-09-13	SAR 38.12	-1.65%	SAR 38.22	SAR 38.44	SAR 38.06	47.28K
2026-09-10	SAR 38.76	-0.62%	SAR 38.98	SAR 38.98	SAR 38.66	138.87K
2026-09-09	SAR 39.00	+1.56%	SAR 38.24	SAR 39.00	SAR 38.24	132.08K
2026-09-08	SAR 38.40	0.00%	SAR 38.40	SAR 38.42	SAR 38.22	75.66K
2026-09-07	SAR 38.40	+0.26%	SAR 38.50	SAR 38.54	SAR 38.28	34.09K
2026-09-06	SAR 38.30	0.00%	SAR 38.56	SAR 38.64	SAR 38.20	69.24K
2026-09-03	SAR 38.30	-0.16%	SAR 38.56	SAR 38.64	SAR 38.20	69.24K
2026-09-02	SAR 38.36	-0.88%	SAR 38.70	SAR 38.70	SAR 38.36	33.34K
2026-09-01	SAR 38.70	+0.73%	SAR 38.70	SAR 38.82	SAR 38.50	65.14K
2026-08-31	SAR 38.42	-1.28%	SAR 39.04	SAR 39.20	SAR 38.38	109.87K
2026-08-30	SAR 38.92	-0.21%	SAR 39.00	SAR 39.10	SAR 38.80	99.84K
2026-08-27	SAR 39.00	-0.31%	SAR 39.12	SAR 39.26	SAR 39.00	87.92K
2026-08-26	SAR 39.12	+0.10%	SAR 39.18	SAR 39.40	SAR 39.00	60.63K
2026-08-25	SAR 39.08	+0.05%	SAR 39.00	SAR 39.20	SAR 38.86	72.22K
2026-08-24	SAR 39.06	+0.15%	SAR 38.96	SAR 39.36	SAR 38.80	94.84K
2026-08-23	SAR 39.00	+0.52%	SAR 38.74	SAR 39.14	SAR 38.70	51.70K
2026-08-20	SAR 38.80	+0.99%	SAR 38.42	SAR 38.90	SAR 38.24	66.60K
2026-08-19	SAR 38.42	-0.41%	SAR 38.56	SAR 38.58	SAR 38.22	112.91K
2026-08-18	SAR 38.58	-1.08%	SAR 39.00	SAR 39.00	SAR 38.34	57.15K
2026-08-17	SAR 39.00	+1.99%	SAR 38.80	SAR 39.00	SAR 38.50	89.23K
2026-08-16	SAR 38.24	0.00%	SAR 38.24	SAR 38.24	SAR 38.24	0
2026-08-13	SAR 38.24	-0.68%	SAR 38.48	SAR 38.48	SAR 37.98	112.03K
2026-08-12	SAR 38.50	+1.32%	SAR 38.26	SAR 38.78	SAR 38.06	83.25K
2026-08-11	SAR 38.00	0.00%	SAR 38.00	SAR 38.16	SAR 37.62	111.26K
2026-08-10	SAR 38.00	-3.50%	SAR 39.06	SAR 39.06	SAR 37.50	172.34K
2026-08-09	SAR 39.38	-3.05%	SAR 40.00	SAR 40.00	SAR 39.02	107.18K
2026-08-06	SAR 40.62	-1.60%	SAR 41.28	SAR 41.28	SAR 40.62	44.32K
2026-08-05	SAR 41.28	+0.29%	SAR 41.16	SAR 41.60	SAR 41.06	68.27K
2026-08-04	SAR 41.16	+0.78%	SAR 40.84	SAR 41.28	SAR 40.76	80.23K
2026-08-03	SAR 40.84	+0.84%	SAR 40.50	SAR 40.88	SAR 40.30	64.26K
2026-08-02	SAR 40.50	-0.25%	SAR 40.50	SAR 40.70	SAR 40.32	85.59K
2026-07-30	SAR 40.60	-0.44%	SAR 40.74	SAR 40.74	SAR 40.42	33.59K
2026-07-29	SAR 40.78	+0.89%	SAR 40.60	SAR 41.08	SAR 40.28	207.14K
2026-07-28	SAR 40.42	-0.39%	SAR 40.58	SAR 40.62	SAR 40.42	39.24K
2026-07-27	SAR 40.58	-0.05%	SAR 40.60	SAR 40.66	SAR 40.40	29.19K
2026-07-26	SAR 40.60	+0.50%	SAR 40.40	SAR 40.70	SAR 40.40	54.00K
2026-07-23	SAR 40.40	-0.20%	SAR 40.48	SAR 40.48	SAR 40.30	38.80K
2026-07-22	SAR 40.48	+0.30%	SAR 40.42	SAR 40.66	SAR 40.28	118.78K
2026-07-21	SAR 40.36	-1.32%	SAR 41.00	SAR 41.00	SAR 40.36	81.10K
2026-07-20	SAR 40.90	+0.25%	SAR 40.80	SAR 41.78	SAR 40.52	134.90K
2026-07-19	SAR 40.80	-0.49%	SAR 41.00	SAR 41.00	SAR 40.50	83.00K
2026-07-16	SAR 41.00	-1.35%	SAR 41.50	SAR 41.52	SAR 40.82	244.98K
2026-07-15	SAR 41.56	-4.20%	SAR 43.38	SAR 43.38	SAR 41.54	272.56K
2026-07-14	SAR 43.38	+1.83%	SAR 42.60	SAR 44.10	SAR 42.56	448.52K
2026-07-13	SAR 42.60	+0.14%	SAR 42.54	SAR 42.64	SAR 42.32	39.45K
2026-07-12	SAR 42.54	-0.09%	SAR 42.58	SAR 42.66	SAR 42.50	28.39K
2026-07-09	SAR 42.58	-0.19%	SAR 42.66	SAR 42.76	SAR 42.52	46.89K
2026-07-08	SAR 42.66	-0.14%	SAR 42.70	SAR 42.70	SAR 42.40	85.94K
2026-07-07	SAR 42.72	-1.75%	SAR 43.00	SAR 43.00	SAR 42.58	128.24K
2026-07-06	SAR 43.48	-0.14%	SAR 43.24	SAR 43.48	SAR 43.04	117.45K
2026-07-05	SAR 43.54	+0.09%	SAR 43.50	SAR 43.70	SAR 43.48	59.71K
2026-07-02	SAR 43.50	-1.00%	SAR 43.94	SAR 43.94	SAR 43.42	93.86K
2026-07-01	SAR 43.94	+1.01%	SAR 43.70	SAR 43.94	SAR 43.52	97.29K
2026-06-30	SAR 43.50	0.00%	SAR 43.50	SAR 43.88	SAR 43.50	63.40K
2026-06-29	SAR 43.50	+0.18%	SAR 43.38	SAR 43.74	SAR 43.20	54.58K
2026-06-28	SAR 43.42	+0.09%	SAR 43.30	SAR 43.90	SAR 43.26	67.98K
2026-06-25	SAR 43.38	+0.65%	SAR 43.08	SAR 43.78	SAR 43.08	98.72K
2026-06-24	SAR 43.10	-0.05%	SAR 43.16	SAR 43.16	SAR 43.00	89.61K
2026-06-23	SAR 43.12	-1.19%	SAR 43.64	SAR 43.64	SAR 43.00	109.25K
2026-06-22	SAR 43.64	-0.50%	SAR 43.88	SAR 43.94	SAR 43.46	107.28K
2026-06-21	SAR 43.86	-0.81%	SAR 44.40	SAR 44.40	SAR 43.84	63.06K
2026-06-18	SAR 44.22	+0.55%	SAR 44.00	SAR 44.70	SAR 43.98	251.63K
2026-06-17	SAR 43.98	+0.50%	SAR 43.78	SAR 44.00	SAR 43.70	112.00K
2026-06-16	SAR 43.76	-0.14%	SAR 43.84	SAR 43.98	SAR 43.74	115.56K
2026-06-15	SAR 43.82	+0.60%	SAR 43.62	SAR 44.02	SAR 43.60	186.71K
2026-06-14	SAR 43.56	+0.69%	SAR 43.28	SAR 43.98	SAR 43.28	455.84K
2026-06-11	SAR 43.26	-0.05%	SAR 43.28	SAR 43.32	SAR 43.00	256.12K
2026-06-10	SAR 43.28	-2.08%	SAR 44.20	SAR 44.20	SAR 43.22	347.96K
2026-06-09	SAR 44.20	+0.45%	SAR 44.02	SAR 44.40	SAR 43.98	280.15K
2026-06-08	SAR 44.00	-4.06%	SAR 45.82	SAR 45.82	SAR 43.82	605.33K
2026-06-07	SAR 45.86	-2.55%	SAR 46.00	SAR 46.56	SAR 45.82	252.72K
2026-06-04	SAR 47.06	-0.76%	SAR 48.00	SAR 48.00	SAR 47.00	119.66K
2026-06-03	SAR 47.42	-0.96%	SAR 47.82	SAR 47.84	SAR 47.40	144.40K
2026-06-02	SAR 47.88	-0.29%	SAR 48.00	SAR 48.16	SAR 47.80	55.78K
2026-06-01	SAR 48.02	-0.25%	SAR 48.12	SAR 48.20	SAR 47.82	91.86K
2026-05-31	SAR 48.14	-1.03%	SAR 48.62	SAR 48.64	SAR 48.10	72.46K
2026-05-28	SAR 48.64	0.00%	SAR 48.64	SAR 48.64	SAR 48.64	0