Dallah Healthcare Company (4004.SR)
Saudi - Saudi Delayed price. Currency in SAR
Add to watchlist
At close: 03:16PM AST
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in SARDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 157.20 | 159.00 | 156.60 | 159.00 | 159.00 | 77,676 |
| 26 Jun 2024 | 161.00 | 161.00 | 155.80 | 157.60 | 157.60 | 149,581 |
| 25 Jun 2024 | 161.80 | 162.20 | 158.80 | 161.00 | 161.00 | 63,311 |
| 24 Jun 2024 | 163.40 | 166.40 | 160.60 | 160.80 | 160.80 | 88,549 |
| 23 Jun 2024 | 165.40 | 166.40 | 163.40 | 165.00 | 165.00 | 23,291 |
| 13 Jun 2024 | 169.00 | 169.00 | 164.00 | 164.20 | 164.20 | 128,869 |
| 12 Jun 2024 | 166.80 | 167.80 | 164.60 | 167.60 | 167.60 | 67,184 |
| 11 Jun 2024 | 166.60 | 167.60 | 164.40 | 166.20 | 166.20 | 134,737 |
| 10 Jun 2024 | 165.20 | 168.80 | 163.80 | 167.00 | 167.00 | 105,734 |
| 09 Jun 2024 | 161.80 | 166.20 | 161.80 | 165.00 | 165.00 | 58,808 |
| 06 Jun 2024 | 161.40 | 164.40 | 161.40 | 164.40 | 164.40 | 65,967 |
| 05 Jun 2024 | 166.60 | 166.80 | 161.40 | 163.20 | 163.20 | 81,429 |
| 04 Jun 2024 | 168.00 | 168.00 | 164.20 | 165.80 | 165.80 | 78,582 |
| 03 Jun 2024 | 165.80 | 168.80 | 164.40 | 166.40 | 166.40 | 107,359 |
| 02 Jun 2024 | 164.20 | 164.20 | 164.20 | 164.20 | 164.20 | - |
| 30 May 2024 | 164.20 | 164.20 | 164.20 | 164.20 | 164.20 | - |
| 29 May 2024 | 162.00 | 164.20 | 161.00 | 164.20 | 164.20 | 81,441 |
| 28 May 2024 | 164.80 | 164.80 | 161.40 | 164.00 | 164.00 | 78,754 |
| 27 May 2024 | 167.00 | 167.00 | 161.80 | 164.20 | 164.20 | 44,675 |
| 26 May 2024 | 164.40 | 165.00 | 162.80 | 164.40 | 164.40 | 23,961 |
| 23 May 2024 | 167.00 | 167.00 | 162.60 | 166.40 | 166.40 | 74,478 |
| 22 May 2024 | 165.80 | 167.00 | 163.00 | 167.00 | 167.00 | 47,180 |
| 21 May 2024 | 168.20 | 170.00 | 165.00 | 165.80 | 165.80 | 85,450 |
| 20 May 2024 | 163.40 | 168.40 | 163.00 | 168.40 | 168.40 | 61,258 |
| 19 May 2024 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | - |
| 16 May 2024 | 165.40 | 166.00 | 162.60 | 166.00 | 166.00 | 48,271 |
| 15 May 2024 | 165.80 | 169.80 | 165.00 | 167.00 | 167.00 | 141,193 |
| 14 May 2024 | 168.60 | 170.00 | 165.40 | 168.00 | 168.00 | 145,755 |
| 13 May 2024 | 168.00 | 168.60 | 164.00 | 168.60 | 168.60 | 115,259 |
| 12 May 2024 | 168.00 | 168.80 | 161.60 | 167.00 | 167.00 | 68,194 |
| 09 May 2024 | 168.00 | 168.20 | 164.20 | 165.80 | 165.80 | 103,385 |
| 08 May 2024 | 161.00 | 168.00 | 160.80 | 168.00 | 168.00 | 204,645 |
| 07 May 2024 | 161.20 | 161.80 | 158.80 | 161.00 | 161.00 | 50,330 |
| 06 May 2024 | 163.00 | 163.20 | 158.20 | 160.80 | 160.80 | 89,758 |
| 05 May 2024 | 162.00 | 164.00 | 161.00 | 161.40 | 161.40 | 22,765 |
| 02 May 2024 | 162.00 | 162.80 | 160.40 | 162.00 | 162.00 | 53,339 |
| 01 May 2024 | 163.60 | 163.60 | 160.60 | 162.00 | 162.00 | 84,158 |
| 30 Apr 2024 | 162.80 | 163.20 | 160.40 | 163.00 | 163.00 | 63,830 |
| 29 Apr 2024 | 163.60 | 165.00 | 158.80 | 162.60 | 162.60 | 106,914 |
| 28 Apr 2024 | 163.20 | 163.20 | 163.20 | 163.20 | 163.20 | - |
| 25 Apr 2024 | 165.40 | 165.80 | 162.00 | 163.20 | 163.20 | 68,884 |
| 24 Apr 2024 | 166.20 | 169.00 | 163.00 | 165.40 | 165.40 | 48,674 |
| 23 Apr 2024 | 168.20 | 168.60 | 165.80 | 166.20 | 166.20 | 72,665 |
| 22 Apr 2024 | 171.80 | 172.00 | 167.80 | 168.20 | 168.20 | 80,306 |
| 21 Apr 2024 | 173.80 | 173.80 | 168.20 | 169.60 | 169.60 | 49,509 |
| 18 Apr 2024 | 168.00 | 171.00 | 165.00 | 169.80 | 169.80 | 144,233 |
| 17 Apr 2024 | 174.00 | 174.00 | 165.60 | 168.00 | 168.00 | 204,499 |
| 16 Apr 2024 | 170.40 | 174.40 | 170.40 | 171.40 | 171.40 | 96,752 |
| 15 Apr 2024 | 173.00 | 174.60 | 168.80 | 170.40 | 170.40 | 71,348 |
| 14 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 173.00 | 175.20 | 173.00 | 173.20 | 173.20 | 39,668 |
| 03 Apr 2024 | 174.40 | 176.60 | 172.20 | 174.00 | 174.00 | 95,057 |
| 02 Apr 2024 | 174.40 | 174.40 | 168.20 | 173.20 | 173.20 | 34,594 |
| 01 Apr 2024 | 167.40 | 172.80 | 165.20 | 171.40 | 171.40 | 23,567 |
| 31 Mar 2024 | 179.00 | 179.00 | 166.60 | 167.40 | 167.40 | 75,875 |
| 28 Mar 2024 | 176.20 | 180.80 | 174.20 | 176.60 | 176.60 | 73,468 |
| 27 Mar 2024 | 180.00 | 180.00 | 177.00 | 178.00 | 178.00 | 43,071 |
| 26 Mar 2024 | 177.00 | 182.00 | 176.40 | 179.00 | 179.00 | 87,073 |
| 25 Mar 2024 | 176.00 | 178.80 | 175.60 | 176.20 | 176.20 | 25,869 |
| 24 Mar 2024 | 180.40 | 180.40 | 176.40 | 177.00 | 177.00 | 43,463 |
| 21 Mar 2024 | 175.20 | 180.40 | 175.20 | 179.60 | 179.60 | 67,808 |
| 20 Mar 2024 | 177.60 | 179.80 | 175.60 | 175.60 | 175.60 | 46,076 |
| 19 Mar 2024 | 182.40 | 183.00 | 177.60 | 177.60 | 177.60 | 83,762 |
| 18 Mar 2024 | 180.20 | 182.60 | 179.20 | 182.40 | 182.40 | 59,264 |
| 17 Mar 2024 | 183.80 | 183.80 | 177.20 | 180.40 | 180.40 | 71,011 |
| 14 Mar 2024 | 189.00 | 190.00 | 182.20 | 182.20 | 182.20 | 239,218 |
| 13 Mar 2024 | 183.60 | 187.00 | 182.20 | 187.00 | 187.00 | 222,160 |
| 12 Mar 2024 | 182.60 | 184.20 | 181.80 | 182.80 | 182.80 | 228,738 |
| 11 Mar 2024 | 184.20 | 186.40 | 181.40 | 182.60 | 182.60 | 184,851 |
| 10 Mar 2024 | 184.00 | 186.00 | 183.40 | 184.20 | 184.20 | 72,046 |
| 07 Mar 2024 | 181.60 | 186.60 | 181.60 | 184.00 | 184.00 | 183,478 |
| 06 Mar 2024 | 184.00 | 184.80 | 181.20 | 181.40 | 181.40 | 141,997 |
| 05 Mar 2024 | 183.20 | 183.20 | 183.20 | 183.20 | 183.20 | - |
| 04 Mar 2024 | 185.00 | 186.40 | 181.00 | 183.20 | 183.20 | 42,854 |
| 03 Mar 2024 | 187.60 | 187.60 | 184.00 | 185.00 | 185.00 | 44,416 |
| 29 Feb 2024 | 186.20 | 187.60 | 184.00 | 187.60 | 187.60 | 108,447 |
| 28 Feb 2024 | 185.00 | 186.40 | 182.40 | 186.40 | 186.40 | 79,437 |
| 27 Feb 2024 | 189.80 | 189.80 | 181.00 | 183.00 | 183.00 | 121,426 |
| 26 Feb 2024 | 188.80 | 194.00 | 184.00 | 186.00 | 186.00 | 380,714 |
| 25 Feb 2024 | 185.60 | 190.00 | 183.80 | 186.80 | 186.80 | 184,596 |
| 21 Feb 2024 | 190.00 | 190.00 | 184.20 | 185.00 | 185.00 | 198,662 |
| 20 Feb 2024 | 182.60 | 190.80 | 181.00 | 188.00 | 188.00 | 434,193 |
| 19 Feb 2024 | 179.40 | 182.00 | 177.00 | 182.00 | 182.00 | 346,152 |
| 18 Feb 2024 | 180.20 | 181.60 | 178.60 | 179.40 | 179.40 | 89,748 |
| 15 Feb 2024 | 185.00 | 185.00 | 179.00 | 180.00 | 180.00 | 129,354 |
| 14 Feb 2024 | 175.80 | 184.80 | 175.80 | 183.00 | 183.00 | 251,286 |
| 13 Feb 2024 | 177.60 | 182.00 | 175.60 | 175.80 | 175.80 | 124,906 |
| 12 Feb 2024 | 176.20 | 181.40 | 176.00 | 177.00 | 177.00 | 347,198 |
| 11 Feb 2024 | 183.00 | 183.60 | 176.00 | 176.00 | 176.00 | 266,793 |
| 08 Feb 2024 | 174.00 | 186.40 | 173.00 | 178.80 | 178.80 | 632,267 |
| 07 Feb 2024 | 174.00 | 186.40 | 173.00 | 178.80 | 178.80 | 632,267 |
| 06 Feb 2024 | 169.60 | 173.40 | 167.60 | 173.00 | 173.00 | 219,510 |
| 05 Feb 2024 | 167.80 | 169.80 | 166.00 | 168.80 | 168.80 | 83,749 |
| 04 Feb 2024 | 165.20 | 168.60 | 165.20 | 167.00 | 167.00 | 63,086 |
| 01 Feb 2024 | 168.00 | 168.00 | 163.40 | 165.20 | 165.20 | 65,748 |
| 31 Jan 2024 | 161.80 | 168.20 | 161.20 | 165.20 | 165.20 | 139,720 |
| 30 Jan 2024 | 166.20 | 169.00 | 161.20 | 161.80 | 161.80 | 167,929 |
| 29 Jan 2024 | 171.00 | 171.00 | 165.40 | 166.20 | 166.20 | 151,962 |
| 28 Jan 2024 | 173.00 | 173.00 | 170.40 | 170.40 | 170.40 | 209,030 |
| 25 Jan 2024 | 170.20 | 174.00 | 169.20 | 173.00 | 173.00 | 656,170 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.