Dr. Sulaiman Al Habib Medical Services Group Company (TADAWUL:4013)
Saudi Arabia
· Delayed Price · Currency is SAR 265.00
+4.80 (1.84%)
Sep 29, 2025, 3:19 PM AST
TADAWUL:4013 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 262.40 | 265.60 | 255.00 | 260.80 | 260.80 | -0.46% | 393,051 |
| Sep 24, 2025 | 258.00 | 263.00 | 254.80 | 262.00 | 262.00 | 3.15% | 480,342 |
| Sep 22, 2025 | 251.00 | 256.00 | 250.20 | 254.00 | 254.00 | 1.20% | 152,135 |
| Sep 21, 2025 | 252.00 | 254.80 | 250.00 | 251.00 | 251.00 | -0.63% | 137,945 |
| Sep 18, 2025 | 247.50 | 252.60 | 243.60 | 252.60 | 252.60 | 2.56% | 518,224 |
| Sep 17, 2025 | 242.00 | 248.40 | 241.20 | 246.30 | 246.30 | 2.63% | 469,868 |
| Sep 16, 2025 | 240.00 | 241.10 | 238.00 | 240.00 | 240.00 | -0.21% | 133,718 |
| Sep 15, 2025 | 235.80 | 240.50 | 233.10 | 240.50 | 240.50 | 1.99% | 170,743 |
| Sep 14, 2025 | 232.40 | 235.80 | 227.70 | 235.80 | 235.80 | 1.46% | 91,985 |
| Sep 11, 2025 | 237.50 | 238.60 | 230.70 | 232.40 | 232.40 | -2.35% | 353,703 |
| Sep 10, 2025 | 241.00 | 241.00 | 238.00 | 238.00 | 238.00 | -1.16% | 125,898 |
| Sep 9, 2025 | 244.30 | 244.80 | 238.10 | 240.80 | 240.80 | -0.99% | 218,457 |
| Sep 8, 2025 | 246.00 | 246.00 | 242.90 | 243.20 | 243.20 | -0.73% | 100,752 |
| Sep 7, 2025 | 245.00 | 246.70 | 243.40 | 245.00 | 245.00 | 0.04% | 63,496 |
| Sep 4, 2025 | 243.00 | 245.70 | 242.30 | 244.90 | 244.90 | 1.16% | 104,772 |
| Sep 3, 2025 | 243.40 | 244.00 | 240.70 | 242.10 | 242.10 | -0.78% | 105,211 |
| Sep 2, 2025 | 244.30 | 245.20 | 242.30 | 244.00 | 244.00 | -0.08% | 116,414 |
| Sep 1, 2025 | 242.00 | 245.20 | 241.80 | 244.20 | 244.20 | 1.29% | 120,984 |
| Aug 31, 2025 | 241.80 | 244.40 | 241.00 | 241.10 | 241.10 | 0.04% | 50,942 |
| Aug 28, 2025 | 245.00 | 245.10 | 241.00 | 241.00 | 241.00 | -0.95% | 119,792 |
| Aug 27, 2025 | 244.90 | 245.30 | 243.30 | 243.30 | 243.30 | -0.29% | 72,819 |
| Aug 26, 2025 | 244.80 | 245.40 | 244.00 | 244.00 | 244.00 | -0.33% | 256,735 |
| Aug 25, 2025 | 247.80 | 248.60 | 243.40 | 244.80 | 244.80 | -1.21% | 162,461 |
| Aug 24, 2025 | 247.90 | 250.20 | 247.50 | 247.80 | 247.80 | 0.12% | 111,423 |
| Aug 21, 2025 | 247.40 | 249.10 | 245.50 | 247.50 | 247.50 | 0.04% | 227,343 |
| Aug 20, 2025 | 253.00 | 253.40 | 247.10 | 247.40 | 247.40 | -1.83% | 373,361 |
| Aug 19, 2025 | 253.20 | 255.40 | 251.20 | 252.00 | 252.00 | -0.47% | 172,021 |
| Aug 18, 2025 | 255.60 | 255.80 | 252.60 | 253.20 | 253.20 | -0.47% | 81,503 |
| Aug 17, 2025 | 254.00 | 256.00 | 252.80 | 254.40 | 254.40 | 0.16% | 48,980 |
| Aug 14, 2025 | 254.40 | 256.00 | 251.20 | 254.00 | 254.00 | 0.32% | 142,725 |
| Aug 13, 2025 | 255.20 | 258.00 | 253.20 | 253.20 | 253.20 | -1.09% | 160,784 |
| Aug 12, 2025 | 258.00 | 259.20 | 254.60 | 256.00 | 256.00 | -0.78% | 203,236 |
| Aug 11, 2025 | 261.80 | 261.80 | 258.00 | 258.00 | 258.00 | -2.27% | 285,905 |
| Aug 10, 2025 | 264.00 | 266.20 | 263.00 | 264.00 | 264.00 | - | 60,587 |
| Aug 7, 2025 | 263.60 | 264.20 | 261.80 | 264.00 | 264.00 | 0.38% | 60,055 |
| Aug 6, 2025 | 259.80 | 264.20 | 259.20 | 263.00 | 263.00 | 1.23% | 93,280 |
| Aug 5, 2025 | 260.40 | 261.80 | 258.20 | 259.80 | 259.80 | -0.23% | 181,524 |
| Aug 4, 2025 | 258.20 | 261.60 | 256.80 | 260.40 | 260.40 | 0.15% | 79,776 |
| Aug 3, 2025 | 264.00 | 264.00 | 258.20 | 260.00 | 260.00 | -0.84% | 44,067 |
| Jul 31, 2025 | 260.20 | 263.80 | 259.00 | 262.20 | 261.01 | 0.77% | 196,633 |
| Jul 30, 2025 | 256.00 | 261.20 | 255.00 | 260.20 | 259.02 | 0.54% | 128,363 |
| Jul 29, 2025 | 255.00 | 260.20 | 255.00 | 258.80 | 257.63 | 0.62% | 332,077 |
| Jul 28, 2025 | 261.60 | 262.80 | 257.20 | 257.20 | 256.03 | -1.61% | 80,495 |
| Jul 27, 2025 | 252.80 | 261.40 | 252.40 | 261.40 | 260.21 | 3.98% | 86,930 |
| Jul 24, 2025 | 253.00 | 254.00 | 250.20 | 251.40 | 250.26 | -0.63% | 69,324 |
| Jul 23, 2025 | 251.00 | 253.00 | 249.60 | 253.00 | 251.85 | 0.80% | 110,860 |
| Jul 22, 2025 | 254.40 | 255.00 | 250.60 | 251.00 | 249.86 | -1.34% | 109,759 |
| Jul 21, 2025 | 254.00 | 255.80 | 251.40 | 254.40 | 253.25 | 0.16% | 77,244 |
| Jul 20, 2025 | 254.00 | 256.60 | 252.80 | 254.00 | 252.85 | 0.16% | 38,331 |
| Jul 17, 2025 | 256.40 | 258.00 | 251.20 | 253.60 | 252.45 | -1.17% | 201,039 |