Saudi - Delayed Quote • SAR
Mouwasat Medical Services Company (4002.SR)
At close: 3:16 PM GMT+3
Currency in SAR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 137.40 | 138.00 | 134.60 | 135.00 | 135.00 | 175,589 |
| Apr 24, 2024 | 137.00 | 139.00 | 135.00 | 137.40 | 137.40 | 205,228 |
| Apr 23, 2024 | 140.80 | 141.60 | 136.00 | 137.00 | 137.00 | 264,181 |
| Apr 22, 2024 | 142.40 | 143.80 | 139.80 | 142.20 | 142.20 | 193,438 |
| Apr 21, 2024 | 136.40 | 142.80 | 136.40 | 142.40 | 142.40 | 153,029 |
| Apr 18, 2024 | 137.60 | 138.60 | 134.60 | 136.40 | 136.40 | 283,897 |
| Apr 17, 2024 | 140.40 | 141.80 | 135.20 | 138.20 | 138.20 | 443,419 |
| Apr 16, 2024 | 139.00 | 144.00 | 137.40 | 140.00 | 140.00 | 473,386 |
| Apr 15, 2024 | 136.00 | 143.60 | 135.80 | 139.00 | 139.00 | 435,008 |
| Apr 4, 2024 | 134.80 | 136.00 | 133.40 | 134.60 | 134.60 | 171,424 |
| Apr 3, 2024 | 134.20 | 140.00 | 133.80 | 135.00 | 135.00 | 291,160 |
| Apr 2, 2024 | 134.60 | 138.00 | 133.00 | 135.60 | 135.60 | 357,581 |
| Apr 1, 2024 | 137.80 | 138.40 | 134.40 | 136.80 | 136.80 | 291,223 |
| Mar 31, 2024 | 136.20 | 139.80 | 132.80 | 137.80 | 137.80 | 429,705 |
| Mar 28, 2024 | 135.40 | 139.00 | 133.20 | 136.40 | 136.40 | 228,735 |
| Mar 27, 2024 | 134.00 | 137.20 | 131.00 | 135.40 | 135.40 | 534,584 |
| Mar 26, 2024 | 125.00 | 136.00 | 124.80 | 134.00 | 134.00 | 2,676,934 |
| Mar 25, 2024 | 122.60 | 123.80 | 121.80 | 123.80 | 123.80 | 564,104 |
| Mar 24, 2024 | 122.60 | 123.80 | 122.00 | 122.40 | 122.40 | 104,492 |
| Mar 21, 2024 | 124.00 | 124.00 | 122.00 | 122.80 | 122.80 | 236,427 |
| Mar 20, 2024 | 124.00 | 124.40 | 122.20 | 123.40 | 123.40 | 288,181 |
| Mar 19, 2024 | 119.20 | 124.20 | 119.20 | 123.80 | 123.80 | 751,563 |
| Mar 18, 2024 | 120.40 | 121.00 | 118.80 | 119.60 | 119.60 | 364,073 |
| Mar 17, 2024 | 122.00 | 122.80 | 118.80 | 121.00 | 121.00 | 352,751 |
| Mar 14, 2024 | 124.40 | 125.00 | 121.60 | 122.20 | 122.20 | 390,430 |
| Mar 13, 2024 | 122.40 | 125.00 | 122.40 | 123.80 | 123.80 | 231,473 |
| Mar 12, 2024 | 123.80 | 124.60 | 122.60 | 123.00 | 123.00 | 155,089 |
| Mar 11, 2024 | 124.40 | 125.00 | 123.00 | 124.20 | 124.20 | 127,963 |
| Mar 10, 2024 | 125.80 | 126.00 | 124.20 | 125.40 | 125.40 | 100,610 |
| Mar 7, 2024 | 124.80 | 126.20 | 124.40 | 124.40 | 124.40 | 195,703 |
| Mar 6, 2024 | 125.40 | 126.80 | 124.40 | 125.40 | 125.40 | 358,966 |
| Mar 5, 2024 | 123.20 | 123.20 | 123.20 | 123.20 | 123.20 | - |
| Mar 4, 2024 | 122.80 | 123.80 | 121.40 | 123.20 | 123.20 | 288,985 |
| Mar 3, 2024 | 123.60 | 124.20 | 122.40 | 122.80 | 122.80 | 158,362 |
| Feb 29, 2024 | 122.00 | 124.40 | 121.80 | 123.40 | 123.40 | 361,518 |
| Feb 28, 2024 | 122.80 | 123.00 | 121.60 | 122.00 | 122.00 | 231,821 |
| Feb 27, 2024 | 121.20 | 124.00 | 120.80 | 122.80 | 122.80 | 341,553 |
| Feb 26, 2024 | 125.00 | 125.00 | 120.60 | 122.00 | 122.00 | 392,837 |
| Feb 25, 2024 | 126.20 | 126.20 | 123.40 | 124.60 | 124.60 | 356,439 |
| Feb 21, 2024 | 124.80 | 127.60 | 124.80 | 126.20 | 126.20 | 428,893 |
| Feb 20, 2024 | 126.00 | 128.40 | 124.20 | 124.60 | 124.60 | 565,206 |
| Feb 19, 2024 | 125.00 | 126.40 | 123.40 | 126.00 | 126.00 | 355,967 |
| Feb 18, 2024 | 126.60 | 126.80 | 123.40 | 124.20 | 124.20 | 222,040 |
| Feb 15, 2024 | 124.00 | 126.80 | 124.00 | 125.60 | 125.60 | 347,277 |
| Feb 14, 2024 | 124.00 | 125.80 | 123.60 | 124.20 | 124.20 | 237,854 |
| Feb 13, 2024 | 126.00 | 126.40 | 124.20 | 124.20 | 124.20 | 308,953 |
| Feb 12, 2024 | 123.00 | 126.40 | 121.40 | 126.00 | 126.00 | 344,555 |
| Feb 11, 2024 | 125.00 | 126.00 | 123.40 | 123.40 | 123.40 | 208,339 |
| Feb 8, 2024 | 126.00 | 131.00 | 125.20 | 126.80 | 126.80 | 895,525 |
| Feb 7, 2024 | 126.00 | 131.00 | 125.20 | 126.80 | 126.80 | 895,525 |
| Feb 6, 2024 | 124.00 | 127.20 | 123.20 | 125.80 | 125.80 | 1,867,402 |
| Feb 5, 2024 | 123.00 | 124.60 | 121.40 | 123.60 | 123.60 | 507,329 |
| Feb 4, 2024 | 120.80 | 124.00 | 120.20 | 123.00 | 123.00 | 396,888 |
| Feb 1, 2024 | 118.80 | 121.20 | 118.00 | 120.20 | 120.20 | 306,704 |
| Jan 31, 2024 | 118.40 | 122.40 | 117.60 | 118.80 | 118.80 | 306,410 |
| Jan 30, 2024 | 119.60 | 121.60 | 116.80 | 118.00 | 118.00 | 362,604 |
| Jan 29, 2024 | 122.20 | 122.60 | 119.20 | 119.80 | 119.80 | 225,626 |
| Jan 28, 2024 | 123.00 | 123.80 | 122.00 | 122.00 | 122.00 | 93,912 |
| Jan 25, 2024 | 123.20 | 124.00 | 121.40 | 123.00 | 123.00 | 229,071 |
| Jan 24, 2024 | 120.40 | 124.40 | 120.40 | 123.20 | 123.20 | 376,817 |
| Jan 23, 2024 | 122.00 | 122.20 | 119.20 | 121.00 | 121.00 | 191,769 |
| Jan 22, 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - |
| Jan 21, 2024 | 116.60 | 120.40 | 116.40 | 118.00 | 118.00 | 211,649 |
| Jan 18, 2024 | 120.20 | 120.40 | 114.80 | 116.20 | 116.20 | 597,618 |
| Jan 17, 2024 | 121.40 | 122.60 | 118.60 | 120.20 | 120.20 | 323,014 |
| Jan 16, 2024 | 118.00 | 123.80 | 116.60 | 121.40 | 121.40 | 794,477 |
| Jan 15, 2024 | 118.00 | 119.00 | 116.80 | 118.00 | 118.00 | 200,043 |
| Jan 14, 2024 | 117.00 | 118.80 | 116.20 | 117.80 | 117.80 | 164,425 |
| Jan 11, 2024 | 118.20 | 119.00 | 117.60 | 118.20 | 118.20 | 365,152 |
| Jan 10, 2024 | 117.20 | 119.00 | 117.00 | 118.20 | 118.20 | 287,836 |
| Jan 9, 2024 | 118.00 | 119.60 | 115.80 | 118.00 | 118.00 | 331,722 |
| Jan 8, 2024 | 117.80 | 119.60 | 116.60 | 117.40 | 117.40 | 367,076 |
| Jan 7, 2024 | 118.20 | 120.40 | 117.80 | 118.00 | 118.00 | 717,520 |
| Jan 4, 2024 | 113.20 | 117.40 | 112.40 | 116.80 | 116.80 | 446,662 |
| Jan 3, 2024 | 115.00 | 117.00 | 114.00 | 114.00 | 114.00 | 558,609 |
| Jan 2, 2024 | 115.00 | 116.20 | 113.60 | 115.20 | 115.20 | 596,936 |
| Jan 1, 2024 | 111.80 | 115.00 | 111.60 | 114.80 | 114.80 | 580,826 |
| Dec 31, 2023 | 111.60 | 112.40 | 110.60 | 111.80 | 111.80 | 276,580 |
| Dec 28, 2023 | 112.20 | 112.80 | 111.20 | 111.80 | 111.80 | 416,708 |
| Dec 27, 2023 | 112.20 | 112.20 | 110.40 | 111.00 | 111.00 | 546,779 |
| Dec 26, 2023 | 111.80 | 112.80 | 110.80 | 112.40 | 112.40 | 500,731 |
| Dec 25, 2023 | 111.00 | 112.40 | 109.20 | 111.60 | 111.60 | 560,961 |
| Dec 24, 2023 | 109.00 | 111.00 | 107.60 | 110.80 | 110.80 | 562,104 |
| Dec 21, 2023 | 106.20 | 109.00 | 105.60 | 108.40 | 108.40 | 405,701 |
| Dec 20, 2023 | 107.60 | 108.00 | 105.40 | 106.80 | 106.80 | 440,565 |
| Dec 19, 2023 | 109.60 | 109.60 | 106.80 | 108.00 | 108.00 | 368,841 |
| Dec 18, 2023 | 110.40 | 110.40 | 108.00 | 109.20 | 109.20 | 252,701 |
| Dec 17, 2023 | 109.60 | 110.80 | 109.00 | 110.40 | 110.40 | 161,652 |
| Dec 14, 2023 | 110.60 | 111.00 | 109.00 | 109.00 | 109.00 | 352,263 |
| Dec 13, 2023 | 110.20 | 110.60 | 108.60 | 110.20 | 110.20 | 184,198 |
| Dec 12, 2023 | 111.60 | 111.80 | 108.40 | 110.20 | 110.20 | 475,804 |
| Dec 11, 2023 | 115.00 | 115.00 | 110.20 | 111.20 | 111.20 | 502,283 |
| Dec 10, 2023 | 115.00 | 115.60 | 114.40 | 115.00 | 115.00 | 200,170 |
| Dec 7, 2023 | 115.00 | 116.00 | 114.60 | 115.00 | 115.00 | 233,426 |
| Dec 6, 2023 | 116.40 | 116.40 | 114.40 | 114.60 | 114.60 | 234,877 |
| Dec 5, 2023 | 115.00 | 116.60 | 114.00 | 116.00 | 116.00 | 365,994 |
| Dec 4, 2023 | 117.40 | 118.00 | 114.80 | 115.00 | 115.00 | 809,193 |
| Dec 3, 2023 | 111.80 | 117.40 | 111.80 | 117.20 | 117.20 | 643,485 |
| Nov 30, 2023 | 113.00 | 114.40 | 111.40 | 112.60 | 112.60 | 635,435 |
| Nov 29, 2023 | 114.00 | 114.40 | 111.40 | 113.20 | 113.20 | 457,019 |
| Nov 28, 2023 | 110.40 | 114.60 | 109.80 | 114.00 | 114.00 | 791,904 |
| Nov 27, 2023 | 110.40 | 111.00 | 108.80 | 110.20 | 110.20 | 484,838 |
| Nov 26, 2023 | 110.20 | 111.20 | 109.60 | 110.60 | 110.60 | 293,268 |
| Nov 23, 2023 | 110.80 | 113.00 | 109.80 | 112.00 | 112.00 | 277,680 |
| Nov 22, 2023 | 110.80 | 113.00 | 109.80 | 112.00 | 112.00 | 277,680 |
| Nov 21, 2023 | 111.00 | 111.00 | 109.40 | 110.80 | 110.80 | 228,716 |
| Nov 20, 2023 | 109.00 | 111.60 | 108.60 | 110.80 | 110.80 | 668,525 |
| Nov 19, 2023 | 111.60 | 111.60 | 108.40 | 109.60 | 109.60 | 309,928 |
| Nov 16, 2023 | 111.00 | 112.40 | 109.00 | 110.60 | 110.60 | 650,154 |
| Nov 15, 2023 | 107.80 | 111.20 | 107.00 | 109.80 | 109.80 | 1,467,562 |
| Nov 14, 2023 | 106.00 | 108.00 | 106.00 | 107.00 | 107.00 | 237,446 |
| Nov 13, 2023 | 106.20 | 108.40 | 105.60 | 106.80 | 106.80 | 381,566 |
| Nov 12, 2023 | 108.40 | 110.60 | 105.00 | 106.20 | 106.20 | 337,483 |
| Nov 9, 2023 | 110.00 | 112.40 | 106.60 | 107.80 | 107.80 | 484,096 |
| Nov 8, 2023 | 110.00 | 115.60 | 109.00 | 111.20 | 111.20 | 707,108 |
| Nov 7, 2023 | 103.60 | 113.00 | 102.60 | 110.00 | 110.00 | 1,350,083 |
| Nov 6, 2023 | 104.60 | 106.00 | 101.60 | 103.40 | 103.40 | 559,647 |
| Nov 5, 2023 | 103.60 | 106.00 | 103.20 | 104.60 | 104.60 | 493,753 |
| Nov 2, 2023 | 99.60 | 105.40 | 98.60 | 103.00 | 103.00 | 1,295,599 |
| Nov 1, 2023 | 100.00 | 100.00 | 97.20 | 98.00 | 98.00 | 617,684 |
| Oct 31, 2023 | 98.70 | 101.20 | 97.40 | 100.00 | 100.00 | 453,940 |
| Oct 30, 2023 | 97.60 | 101.00 | 96.30 | 99.60 | 99.60 | 1,089,223 |
| Oct 29, 2023 | 94.40 | 97.40 | 93.30 | 97.10 | 97.10 | 454,314 |
| Oct 26, 2023 | 95.00 | 95.60 | 93.30 | 93.30 | 93.30 | 330,195 |
| Oct 25, 2023 | 95.10 | 95.80 | 93.90 | 95.00 | 95.00 | 289,075 |
| Oct 24, 2023 | 95.70 | 96.80 | 92.50 | 95.10 | 95.10 | 314,380 |
| Oct 23, 2023 | 99.00 | 99.00 | 95.80 | 95.80 | 95.80 | 215,161 |
| Oct 22, 2023 | 98.90 | 99.70 | 98.30 | 98.50 | 98.50 | 170,611 |
| Oct 19, 2023 | 101.20 | 101.20 | 99.40 | 100.00 | 100.00 | 160,069 |
| Oct 18, 2023 | 100.80 | 103.60 | 99.60 | 101.00 | 101.00 | 383,925 |
| Oct 17, 2023 | 99.90 | 102.20 | 99.80 | 100.40 | 100.40 | 322,591 |
| Oct 16, 2023 | 100.60 | 100.60 | 99.30 | 99.60 | 99.60 | 274,031 |
| Oct 15, 2023 | 100.40 | 101.40 | 99.70 | 100.60 | 100.60 | 459,517 |
| Oct 12, 2023 | 100.40 | 102.60 | 98.60 | 100.20 | 100.20 | 456,353 |
| Oct 11, 2023 | 102.20 | 103.20 | 100.00 | 100.40 | 100.40 | 453,759 |
| Oct 10, 2023 | 102.00 | 105.00 | 100.80 | 103.20 | 103.20 | 287,091 |
| Oct 9, 2023 | 101.00 | 102.40 | 98.60 | 101.40 | 101.40 | 304,388 |
| Oct 8, 2023 | 103.60 | 104.40 | 98.90 | 99.00 | 99.00 | 230,038 |
| Oct 5, 2023 | 103.20 | 105.40 | 102.00 | 104.00 | 104.00 | 279,325 |
| Oct 4, 2023 | 105.00 | 105.80 | 103.00 | 103.20 | 103.20 | 232,227 |
| Oct 3, 2023 | 108.20 | 109.00 | 105.80 | 105.80 | 105.80 | 310,359 |
| Oct 2, 2023 | 106.20 | 110.00 | 106.20 | 108.20 | 108.20 | 669,870 |
| Oct 1, 2023 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - |
| Sep 28, 2023 | 101.80 | 105.00 | 101.20 | 103.00 | 103.00 | 596,008 |
| Sep 27, 2023 | 99.00 | 104.00 | 98.80 | 101.60 | 101.60 | 668,312 |
| Sep 26, 2023 | 100.40 | 101.20 | 98.60 | 98.60 | 98.60 | 351,656 |
| Sep 25, 2023 | 99.40 | 103.40 | 97.10 | 101.00 | 101.00 | 384,137 |
| Sep 21, 2023 | 101.60 | 101.60 | 98.60 | 98.80 | 98.80 | 203,949 |
| Sep 20, 2023 | 102.00 | 102.20 | 99.90 | 101.40 | 101.40 | 179,136 |
| Sep 19, 2023 | 102.20 | 102.60 | 98.00 | 101.40 | 101.40 | 374,876 |
| Sep 18, 2023 | 104.00 | 105.60 | 100.40 | 102.00 | 102.00 | 416,386 |
| Sep 17, 2023 | 106.20 | 106.20 | 106.20 | 106.20 | 106.20 | - |
| Sep 14, 2023 | 107.40 | 107.40 | 104.20 | 106.20 | 106.20 | 283,150 |
| Sep 13, 2023 | 108.20 | 108.20 | 105.60 | 106.40 | 106.40 | 262,695 |
| Sep 12, 2023 | 110.40 | 110.80 | 106.00 | 109.00 | 109.00 | 186,445 |
| Sep 11, 2023 | 109.40 | 111.60 | 108.60 | 110.80 | 110.80 | 301,421 |
| Sep 10, 2023 | 110.80 | 110.80 | 110.80 | 110.80 | 110.80 | - |
| Sep 7, 2023 | 110.60 | 111.20 | 108.40 | 110.80 | 110.80 | 146,581 |
| Sep 6, 2023 | 112.80 | 112.80 | 110.60 | 111.60 | 111.60 | 225,255 |
| Sep 5, 2023 | 111.40 | 114.20 | 111.00 | 113.20 | 113.20 | 398,242 |
| Sep 4, 2023 | 109.40 | 111.60 | 107.40 | 111.20 | 111.20 | 197,406 |
| Sep 3, 2023 | 111.20 | 111.40 | 108.60 | 109.20 | 109.20 | 67,365 |
| Aug 31, 2023 | 109.20 | 112.80 | 108.80 | 110.20 | 110.20 | 376,147 |
| Aug 30, 2023 | 107.80 | 109.40 | 107.80 | 109.20 | 109.20 | 148,339 |
| Aug 29, 2023 | 106.00 | 109.00 | 105.60 | 107.80 | 107.80 | 257,312 |
| Aug 28, 2023 | 108.40 | 109.00 | 105.80 | 106.00 | 106.00 | 281,311 |
| Aug 27, 2023 | 109.40 | 110.00 | 107.80 | 108.40 | 108.40 | 126,670 |
| Aug 24, 2023 | 108.60 | 110.60 | 108.00 | 108.00 | 108.00 | 230,758 |
| Aug 23, 2023 | 110.80 | 112.00 | 107.80 | 108.20 | 108.20 | 341,919 |
| Aug 22, 2023 | 113.80 | 115.00 | 110.60 | 110.60 | 110.60 | 247,013 |
| Aug 21, 2023 | 114.00 | 117.40 | 112.00 | 112.60 | 112.60 | 590,355 |
| Aug 20, 2023 | 110.00 | 113.80 | 110.00 | 113.60 | 113.60 | 397,690 |
| Aug 17, 2023 | 106.00 | 110.40 | 106.00 | 109.80 | 109.80 | 374,131 |
| Aug 16, 2023 | 109.00 | 109.00 | 104.20 | 106.40 | 106.40 | 604,549 |
| Aug 15, 2023 | 111.40 | 111.40 | 108.60 | 109.00 | 109.00 | 380,252 |
| Aug 14, 2023 | 111.00 | 112.00 | 110.00 | 110.60 | 110.60 | 465,193 |
| Aug 13, 2023 | 106.00 | 115.00 | 105.40 | 110.20 | 110.20 | 488,543 |
| Aug 10, 2023 | 105.00 | 107.20 | 104.60 | 105.00 | 105.00 | 681,332 |
| Aug 9, 2023 | 110.00 | 110.80 | 102.40 | 105.00 | 105.00 | 808,790 |
| Aug 8, 2023 | 2:1 Stock Splits | |||||
| Aug 8, 2023 | 119.40 | 119.40 | 109.40 | 110.00 | 110.00 | 543,046 |
| Aug 7, 2023 | 124.10 | 124.80 | 120.40 | 120.80 | 120.80 | 220,750 |
| Aug 6, 2023 | 124.30 | 125.00 | 123.50 | 124.10 | 124.10 | 54,608 |
| Aug 3, 2023 | 122.50 | 124.30 | 122.30 | 123.30 | 123.30 | 207,360 |
| Aug 2, 2023 | 124.80 | 126.50 | 122.50 | 122.50 | 122.50 | 200,564 |
| Aug 1, 2023 | 125.40 | 128.30 | 124.30 | 126.50 | 126.50 | 178,632 |
| Jul 31, 2023 | 126.50 | 127.30 | 125.40 | 125.50 | 125.50 | 128,068 |
| Jul 30, 2023 | 130.10 | 131.10 | 125.10 | 126.60 | 126.60 | 166,480 |
| Jul 27, 2023 | 135.50 | 135.50 | 130.70 | 131.20 | 131.20 | 214,554 |
| Jul 26, 2023 | 133.30 | 138.20 | 132.50 | 135.50 | 135.50 | 207,060 |
| Jul 25, 2023 | 131.60 | 134.30 | 130.70 | 133.20 | 133.20 | 185,806 |
| Jul 24, 2023 | 130.20 | 131.50 | 128.80 | 131.20 | 131.20 | 280,716 |
| Jul 23, 2023 | 128.80 | 130.50 | 128.80 | 130.20 | 130.20 | 119,418 |
| Jul 20, 2023 | 131.50 | 131.50 | 128.50 | 128.80 | 128.80 | 189,162 |
| Jul 19, 2023 | 129.70 | 131.90 | 129.70 | 131.40 | 131.40 | 172,702 |
| Jul 18, 2023 | 127.50 | 129.60 | 127.40 | 129.60 | 129.60 | 130,268 |
| Jul 17, 2023 | 125.80 | 128.90 | 124.40 | 127.30 | 127.30 | 245,404 |
| Jul 16, 2023 | 125.90 | 129.80 | 125.50 | 125.50 | 125.50 | 573,530 |
| Jul 13, 2023 | 125.00 | 125.90 | 122.40 | 123.00 | 123.00 | 257,336 |
| Jul 12, 2023 | 121.80 | 125.80 | 121.70 | 124.50 | 124.50 | 364,846 |
| Jul 11, 2023 | 118.50 | 122.00 | 118.00 | 121.30 | 121.30 | 341,872 |
| Jul 10, 2023 | 119.50 | 119.70 | 116.60 | 117.90 | 117.90 | 170,726 |
| Jul 9, 2023 | 119.90 | 120.00 | 118.00 | 119.80 | 119.80 | 49,720 |
| Jul 6, 2023 | 118.00 | 120.60 | 118.00 | 119.40 | 119.40 | 106,770 |
| Jul 5, 2023 | 119.50 | 120.50 | 118.00 | 118.00 | 118.00 | 173,086 |
| Jul 4, 2023 | 118.60 | 121.80 | 118.50 | 119.50 | 119.50 | 438,966 |
| Jul 3, 2023 | 119.90 | 120.10 | 115.00 | 118.40 | 118.40 | 338,586 |
| Jul 2, 2023 | 122.20 | 123.10 | 119.70 | 120.00 | 120.00 | 158,270 |
| Jun 22, 2023 | 121.90 | 123.80 | 120.10 | 121.00 | 121.00 | 289,272 |
| Jun 21, 2023 | 123.00 | 123.30 | 119.00 | 122.00 | 122.00 | 433,646 |
| Jun 20, 2023 | 127.40 | 129.10 | 121.20 | 122.00 | 122.00 | 354,188 |
| Jun 19, 2023 | 135.00 | 137.50 | 125.80 | 126.00 | 126.00 | 540,790 |
| Jun 18, 2023 | 128.90 | 140.40 | 128.80 | 135.50 | 135.50 | 406 |
| Jun 15, 2023 | 124.90 | 127.80 | 124.90 | 127.70 | 127.70 | 680 |
| Jun 14, 2023 | 121.40 | 126.80 | 121.40 | 125.00 | 125.00 | 1,012 |
| Jun 13, 2023 | 120.60 | 123.30 | 120.60 | 121.80 | 121.80 | 1,000 |
| Jun 12, 2023 | 120.50 | 121.60 | 120.50 | 121.20 | 121.20 | 500 |
| Jun 11, 2023 | 122.60 | 122.60 | 120.30 | 120.50 | 120.50 | 364 |
| Jun 8, 2023 | 114.40 | 114.60 | 111.00 | 111.00 | 111.00 | 2,468 |
| Jun 7, 2023 | 118.60 | 121.90 | 117.80 | 121.30 | 121.30 | 284 |
| Jun 6, 2023 | 117.10 | 118.60 | 116.70 | 117.60 | 117.60 | 172 |
| Jun 5, 2023 | 114.60 | 117.90 | 114.60 | 117.60 | 117.60 | 248 |
| Jun 4, 2023 | 111.50 | 115.90 | 111.50 | 114.60 | 114.60 | 786 |
| Jun 1, 2023 | 114.40 | 114.60 | 111.00 | 111.00 | 111.00 | 400 |
| May 31, 2023 | 116.60 | 117.00 | 112.50 | 112.50 | 112.50 | 788 |
| May 30, 2023 | 114.40 | 118.40 | 114.40 | 117.10 | 117.10 | 332 |
| May 29, 2023 | 115.50 | 115.70 | 114.10 | 114.50 | 114.50 | 370 |
| May 28, 2023 | 114.50 | 116.00 | 114.50 | 115.70 | 115.70 | 700 |
| May 25, 2023 | 113.20 | 114.30 | 112.00 | 114.00 | 114.00 | 198 |
| May 24, 2023 | 117.70 | 117.70 | 112.00 | 113.10 | 113.10 | 400 |
| May 23, 2023 | 120.80 | 120.80 | 117.90 | 118.20 | 118.20 | 250 |
| May 22, 2023 | 120.00 | 120.80 | 119.50 | 119.90 | 119.90 | 400 |
| May 21, 2023 | 118.60 | 119.70 | 117.50 | 119.50 | 119.50 | 400 |
| May 18, 2023 | 120.00 | 121.90 | 117.40 | 118.80 | 118.80 | 200 |
| May 17, 2023 | 117.10 | 121.00 | 117.10 | 119.80 | 119.80 | 170 |
| May 16, 2023 | 117.30 | 118.90 | 117.00 | 117.80 | 117.80 | 324 |
| May 15, 2023 | 120.30 | 120.30 | 117.00 | 117.30 | 117.30 | 380 |
| May 14, 2023 | 121.60 | 122.10 | 119.50 | 120.00 | 120.00 | 400 |
| May 11, 2023 | 122.30 | 124.10 | 121.60 | 121.60 | 121.60 | 342 |
| May 10, 2023 | 122.50 | 123.00 | 122.10 | 123.00 | 123.00 | 896 |
| May 9, 2023 | 122.30 | 123.50 | 121.90 | 123.50 | 123.50 | 814 |
| May 8, 2023 | 1.50 Dividend | |||||
| May 8, 2023 | 123.90 | 123.90 | 121.50 | 122.50 | 122.50 | 160 |
| May 7, 2023 | 124.30 | 126.10 | 123.70 | 123.90 | 122.40 | 916 |
| May 4, 2023 | 122.20 | 125.60 | 122.20 | 124.30 | 122.80 | 6,134 |
| May 3, 2023 | 124.10 | 124.10 | 122.10 | 122.90 | 121.41 | 138 |
| May 2, 2023 | 125.00 | 125.20 | 123.20 | 124.70 | 123.19 | 200 |
| May 1, 2023 | 123.40 | 123.40 | 123.40 | 123.40 | 121.91 | - |
| Apr 30, 2023 | 123.40 | 123.40 | 123.40 | 123.40 | 121.91 | - |
| Apr 27, 2023 | 124.10 | 124.10 | 122.30 | 123.40 | 121.91 | 1,252 |
| Apr 26, 2023 | 121.40 | 124.10 | 120.00 | 124.10 | 122.60 | 584 |
| Apr 25, 2023 | 122.60 | 123.00 | 120.40 | 121.50 | 120.03 | 2,388 |
Related Tickers
4007.SR Al Hammadi Holding Company
56.80
-1.56%
4005.SR National Medical Care Company
183.60
-1.71%
4009.SR Middle East Healthcare Company
91.10
-2.04%
4013.SR Dr. Sulaiman Al Habib Medical Services Group Company
315.00
0.00%
RAINBOW.BO Rainbow Children's Medicare Limited
1,316.95
-2.85%
9546.SR Naba Al Saha Medical Services Company
90.20
+0.22%
4004.SR Dallah Healthcare Company
163.20
-1.33%
KIMS.NS Krishna Institute of Medical Sciences Limited
2,020.45
-0.30%
MEDANTA.NS Global Health Limited
1,438.40
-0.28%
NH.NS Narayana Hrudayalaya Limited
1,266.55
+0.31%