Dr. Sulaiman Al Habib Medical Services Group Company (TADAWUL:4013)
Saudi Arabia · Delayed Price · Currency is SAR 262.20
+2.00 (0.77%)
Jul 31, 2025, 3:19 PM AST
TADAWUL:4013 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 260.20 | 263.80 | 259.00 | 262.20 | 262.20 | 0.77% | 196,633 |
| Jul 30, 2025 | 256.00 | 261.20 | 255.00 | 260.20 | 260.20 | 0.54% | 128,363 |
| Jul 29, 2025 | 255.00 | 260.20 | 255.00 | 258.80 | 258.80 | 0.62% | 332,077 |
| Jul 28, 2025 | 261.60 | 262.80 | 257.20 | 257.20 | 257.20 | -1.61% | 80,495 |
| Jul 27, 2025 | 252.80 | 261.40 | 252.40 | 261.40 | 261.40 | 3.98% | 86,930 |
| Jul 24, 2025 | 253.00 | 254.00 | 250.20 | 251.40 | 251.40 | -0.63% | 69,324 |
| Jul 23, 2025 | 251.00 | 253.00 | 249.60 | 253.00 | 253.00 | 0.80% | 110,860 |
| Jul 22, 2025 | 254.40 | 255.00 | 250.60 | 251.00 | 251.00 | -1.34% | 109,759 |
| Jul 21, 2025 | 254.00 | 255.80 | 251.40 | 254.40 | 254.40 | 0.16% | 77,244 |
| Jul 20, 2025 | 254.00 | 256.60 | 252.80 | 254.00 | 254.00 | 0.16% | 38,331 |
| Jul 17, 2025 | 256.40 | 258.00 | 251.20 | 253.60 | 253.60 | -1.17% | 201,039 |
| Jul 16, 2025 | 259.20 | 261.40 | 255.80 | 256.60 | 256.60 | -1.46% | 112,767 |
| Jul 15, 2025 | 262.40 | 262.60 | 258.80 | 260.40 | 260.40 | -0.84% | 64,873 |
| Jul 14, 2025 | 263.40 | 263.80 | 260.00 | 262.60 | 262.60 | -0.30% | 85,142 |
| Jul 13, 2025 | 265.20 | 267.00 | 263.00 | 263.40 | 263.40 | -0.60% | 60,308 |
| Jul 10, 2025 | 269.60 | 270.00 | 265.00 | 265.00 | 265.00 | -0.75% | 96,026 |
| Jul 9, 2025 | 269.00 | 269.00 | 267.00 | 267.00 | 267.00 | -1.11% | 68,907 |
| Jul 8, 2025 | 270.40 | 271.60 | 269.00 | 270.00 | 270.00 | -0.15% | 59,910 |
| Jul 7, 2025 | 269.00 | 272.00 | 268.80 | 270.40 | 270.40 | 0.52% | 74,732 |
| Jul 6, 2025 | 269.20 | 271.40 | 268.40 | 269.00 | 269.00 | - | 49,713 |
| Jul 3, 2025 | 271.00 | 271.20 | 264.40 | 269.00 | 269.00 | -1.10% | 194,209 |
| Jul 2, 2025 | 273.00 | 273.40 | 271.00 | 272.00 | 272.00 | -0.73% | 114,195 |
| Jul 1, 2025 | 272.40 | 274.00 | 270.00 | 274.00 | 274.00 | 1.03% | 134,965 |
| Jun 30, 2025 | 269.80 | 275.00 | 268.20 | 271.20 | 271.20 | 0.52% | 274,727 |
| Jun 29, 2025 | 268.00 | 271.60 | 266.20 | 269.80 | 269.80 | 1.73% | 127,063 |
| Jun 26, 2025 | 261.40 | 265.60 | 259.40 | 265.20 | 265.20 | 1.53% | 131,818 |
| Jun 25, 2025 | 267.00 | 267.00 | 261.00 | 261.20 | 261.20 | -1.43% | 147,483 |
| Jun 24, 2025 | 255.00 | 265.00 | 255.00 | 265.00 | 265.00 | 5.66% | 304,083 |
| Jun 23, 2025 | 246.60 | 253.60 | 246.40 | 250.80 | 250.80 | 0.40% | 113,625 |
| Jun 22, 2025 | 246.80 | 252.00 | 246.80 | 249.80 | 249.80 | 1.22% | 81,812 |
| Jun 19, 2025 | 245.00 | 248.40 | 240.00 | 246.80 | 246.80 | 2.83% | 366,815 |
| Jun 18, 2025 | 245.00 | 245.20 | 240.00 | 240.00 | 240.00 | -2.04% | 425,710 |
| Jun 17, 2025 | 256.00 | 256.00 | 245.00 | 245.00 | 245.00 | -3.92% | 394,114 |
| Jun 16, 2025 | 261.00 | 261.20 | 255.00 | 255.00 | 255.00 | -2.30% | 243,972 |
| Jun 15, 2025 | 251.00 | 261.00 | 247.00 | 261.00 | 261.00 | 3.82% | 192,633 |
| Jun 12, 2025 | 256.00 | 257.60 | 251.40 | 251.40 | 251.40 | -2.71% | 367,121 |
| Jun 11, 2025 | 258.00 | 260.40 | 256.00 | 258.40 | 258.40 | -1.30% | 438,194 |
| May 29, 2025 | 266.60 | 269.00 | 261.80 | 261.80 | 261.80 | -0.08% | 1,102,321 |
| May 28, 2025 | 260.80 | 267.00 | 260.60 | 262.00 | 262.00 | 0.85% | 306,840 |
| May 27, 2025 | 268.00 | 268.00 | 259.60 | 259.80 | 259.80 | -2.84% | 239,457 |
| May 26, 2025 | 269.20 | 270.60 | 264.40 | 267.40 | 267.40 | -0.22% | 201,204 |
| May 25, 2025 | 272.00 | 272.00 | 268.00 | 268.00 | 268.00 | -0.15% | 66,810 |
| May 22, 2025 | 270.60 | 270.80 | 268.40 | 268.40 | 268.40 | -0.74% | 170,030 |
| May 21, 2025 | 270.00 | 272.00 | 269.80 | 270.40 | 270.40 | 0.52% | 216,867 |
| May 20, 2025 | 270.00 | 271.60 | 269.00 | 269.00 | 269.00 | -1.03% | 124,328 |
| May 19, 2025 | 271.00 | 273.00 | 269.60 | 271.80 | 271.80 | -0.07% | 138,008 |
| May 18, 2025 | 270.60 | 272.00 | 269.80 | 272.00 | 272.00 | 1.49% | 58,737 |
| May 15, 2025 | 270.00 | 270.40 | 267.60 | 268.00 | 268.00 | -0.74% | 204,257 |
| May 14, 2025 | 274.00 | 274.00 | 269.40 | 270.00 | 270.00 | -0.22% | 157,685 |
| May 13, 2025 | 270.80 | 272.80 | 270.20 | 270.60 | 270.60 | 0.22% | 169,498 |