Tadawul · 4005 · stock
National Medical Care Company (4005) stock price history
Every Tadawul trading session of National Medical Care Company from Mar 13, 2013 to Nov 12, 2026: 3,419 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
4005 adjusted close, 2013 to 2026
- SAR 218.65
- All time high, 2024
- SAR 158.35
- 52 week high, SAR 90.00 low
- 3,419
- Daily sessions since 2013
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2013 to 2026 series and minute bars.
4005 key facts
- National Medical Care Company (4005) closed at SAR 113.10 on Nov 12, 2026 on Tadawul.
- 4005's all time high close is SAR 218.65, set on Jul 17, 2024; its all time low close is SAR 27.73 on Nov 7, 2017.
- 4005's 52 week range is SAR 90.00 to SAR 158.35.
- 4005 returned -27.0% over the year to Nov 12, 2026 and +90.9% over five years.
- Over ten years 4005 returned +87%, +6.5% a year compounded.
- 4005's deepest drawdown was -70.4% from Mar 14, 2013 to Nov 7, 2017.
- DataCedar holds 3,419 daily sessions of 4005 history from Mar 13, 2013 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
4005 price chart, 2013 to 2026
4005 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +5.8% |
| 3 months | -7.5% |
| 6 months | +12.6% |
| Year to date | -18.1% |
| 1 year | -27.0% |
| 3 years | -17.9% |
| 5 years | +90.9% |
| 10 years | +86.9% |
| Since Mar 13, 2013 | +20.9% |
| Compound annual growth, 13.7 years | +1.4% |
4005 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SAR 218.65 on Jul 17, 2024
- All time low close
- SAR 27.73 on Nov 7, 2017
- 52 week high
- SAR 158.35 on Jan 25, 2026
- 52 week low
- SAR 90.00 on Oct 22, 2026
- Deepest drawdown
- -70.4% from Mar 14, 2013 to Nov 7, 2017, recovered May 15, 2023
- Best single session
- +13.0% on Nov 1, 2026
- Worst single session
- -18.9% on Mar 17, 2013
- Volatility, 1 year annualised
- 40.7%
- Sessions closing higher, 1 year
- 42%
- Best calendar year
- 2023, +138%
- Worst calendar year
- 2017, -34%
4005 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2013 starts on Mar 13, 2013; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SAR 139.14 | SAR 158.35 | SAR 90.00 | SAR 113.10 | -18.7% | 29M | 214 |
| 2025 | SAR 161.82 | SAR 178.92 | SAR 129.20 | SAR 139.14 | -13.5% | 27.3M | 251 |
| 2024 | SAR 166.05 | SAR 219.23 | SAR 144.67 | SAR 160.86 | -3.1% | 26.9M | 249 |
| 2023 | SAR 70.26 | SAR 167.01 | SAR 68.37 | SAR 166.05 | +137.9% | 26.7M | 249 |
| 2022 | SAR 58.02 | SAR 78.79 | SAR 47.88 | SAR 69.79 | +19.7% | 66.3M | 248 |
| 2021 | SAR 48.66 | SAR 68.64 | SAR 45.18 | SAR 58.30 | +19.1% | 75.4M | 250 |
| 2020 | SAR 42.31 | SAR 53.89 | SAR 28.32 | SAR 48.94 | +15.9% | 95.1M | 251 |
| 2019 | SAR 42.19 | SAR 52.91 | SAR 37.72 | SAR 42.23 | -1.4% | 53.6M | 260 |
| 2018 | SAR 36.44 | SAR 55.69 | SAR 34.06 | SAR 42.83 | +17.0% | 49.8M | 260 |
| 2017 | SAR 55.08 | SAR 55.71 | SAR 26.56 | SAR 36.61 | -33.5% | 62.9M | 257 |
| 2016 | SAR 45.67 | SAR 61.36 | SAR 33.64 | SAR 55.08 | +20.1% | 76.8M | 243 |
| 2015 | SAR 45.09 | SAR 57.03 | SAR 39.86 | SAR 45.87 | +3.6% | 97.3M | 256 |
| 2014 | SAR 42.76 | SAR 66.43 | SAR 35.03 | SAR 44.29 | +3.6% | 232.7M | 247 |
| 2013 | SAR 62.11 | SAR 153.36 | SAR 38.92 | SAR 42.76 | n/a | 311.8M | 184 |
4005 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | SAR 113.10 | +24.0% |
| October 2026 | SAR 91.20 | -11.7% |
| September 2026 | SAR 103.30 | -16.6% |
| August 2026 | SAR 123.90 | +9.6% |
| July 2026 | SAR 113.00 | +9.1% |
| June 2026 | SAR 103.60 | +4.6% |
| May 2026 | SAR 99.00 | -14.5% |
| April 2026 | SAR 115.84 | -13.9% |
| March 2026 | SAR 134.56 | +10.8% |
| February 2026 | SAR 121.40 | -21.5% |
| January 2026 | SAR 154.55 | +11.1% |
| December 2025 | SAR 139.14 | +1.1% |
About the 4005 data
Daily bars. 3,419 sessions from Mar 13, 2013 to Nov 12, 2026, one row per Tadawul trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 12, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Tadawul trading days; minute timestamps are UTC. Prices are in SAR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 13, 2013, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/tadawul%3A4005/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Tadawul
Common questions
4005 share price history
