Dr. Sulaiman Al Habib Medical Services Group Company (TADAWUL:4013)
Saudi Arabia · Delayed Price · Currency is SAR 263.00
+3.80 (1.47%)
Jan 21, 2026, 3:18 PM AST
TADAWUL:4013 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 262.80 | 262.80 | 259.20 | 259.20 | 259.20 | -1.07% | 90,516 |
| Jan 19, 2026 | 263.00 | 263.00 | 259.00 | 262.00 | 262.00 | -0.38% | 145,548 |
| Jan 18, 2026 | 259.20 | 264.60 | 259.20 | 263.00 | 263.00 | 1.47% | 88,584 |
| Jan 15, 2026 | 260.00 | 261.40 | 258.40 | 259.20 | 259.20 | -0.46% | 95,778 |
| Jan 14, 2026 | 261.60 | 264.00 | 260.00 | 260.40 | 260.40 | -0.46% | 211,729 |
| Jan 13, 2026 | 258.40 | 261.80 | 258.00 | 261.60 | 261.60 | 0.15% | 141,716 |
| Jan 12, 2026 | 254.60 | 262.00 | 254.60 | 261.20 | 261.20 | 2.75% | 224,570 |
| Jan 11, 2026 | 251.80 | 254.60 | 248.00 | 254.20 | 254.20 | 2.71% | 75,983 |
| Jan 8, 2026 | 247.00 | 248.10 | 245.20 | 247.50 | 247.50 | 0.20% | 169,914 |
| Jan 7, 2026 | 255.20 | 256.60 | 247.00 | 247.00 | 247.00 | -0.80% | 184,458 |
| Jan 6, 2026 | 244.60 | 249.00 | 244.00 | 249.00 | 249.00 | 1.80% | 92,448 |
| Jan 5, 2026 | 247.40 | 247.50 | 242.40 | 244.60 | 244.60 | -1.17% | 133,558 |
| Jan 4, 2026 | 258.80 | 258.80 | 246.90 | 247.50 | 247.50 | -3.70% | 117,122 |
| Jan 1, 2026 | 257.00 | 259.00 | 256.80 | 257.00 | 257.00 | - | 24,586 |
| Dec 31, 2025 | 253.00 | 258.60 | 251.80 | 257.00 | 257.00 | 2.39% | 1,700,382 |
| Dec 30, 2025 | 253.00 | 254.40 | 250.60 | 251.00 | 251.00 | -0.87% | 62,267 |
| Dec 29, 2025 | 259.60 | 259.60 | 252.60 | 253.20 | 253.20 | -1.86% | 102,228 |
| Dec 28, 2025 | 261.60 | 261.80 | 257.20 | 258.00 | 258.00 | -1.38% | 186,610 |
| Dec 25, 2025 | 258.00 | 262.40 | 257.20 | 261.60 | 261.60 | 1.40% | 316,017 |
| Dec 24, 2025 | 256.20 | 258.20 | 255.40 | 258.00 | 258.00 | 0.31% | 47,830 |
| Dec 23, 2025 | 255.80 | 259.20 | 255.20 | 257.20 | 257.20 | 0.16% | 127,818 |
| Dec 22, 2025 | 251.20 | 256.80 | 251.20 | 256.80 | 256.80 | 1.66% | 74,970 |
| Dec 21, 2025 | 253.00 | 256.40 | 252.60 | 252.60 | 252.60 | -0.16% | 53,435 |
| Dec 18, 2025 | 252.00 | 254.00 | 248.90 | 253.00 | 253.00 | 0.32% | 238,340 |
| Dec 17, 2025 | 251.20 | 259.00 | 249.40 | 252.20 | 252.20 | 0.40% | 244,475 |
| Dec 16, 2025 | 253.00 | 253.80 | 251.20 | 251.20 | 251.20 | -0.71% | 176,292 |
| Dec 15, 2025 | 254.20 | 256.60 | 252.20 | 253.00 | 253.00 | -1.94% | 128,495 |
| Dec 14, 2025 | 256.40 | 259.00 | 255.00 | 258.00 | 258.00 | -0.08% | 36,922 |
| Dec 11, 2025 | 259.00 | 259.60 | 256.60 | 258.20 | 258.20 | -0.23% | 225,782 |
| Dec 10, 2025 | 258.00 | 260.40 | 257.40 | 258.80 | 258.80 | 0.54% | 137,887 |
| Dec 9, 2025 | 256.00 | 259.40 | 254.00 | 257.40 | 257.40 | 0.55% | 101,772 |
| Dec 8, 2025 | 260.00 | 263.60 | 255.80 | 256.00 | 256.00 | -1.23% | 165,869 |
| Dec 7, 2025 | 251.20 | 259.40 | 251.20 | 259.20 | 259.20 | 3.18% | 128,247 |
| Dec 4, 2025 | 245.80 | 251.80 | 245.70 | 251.20 | 251.20 | 2.20% | 247,093 |
| Dec 3, 2025 | 243.20 | 245.80 | 242.00 | 245.80 | 245.80 | 1.07% | 61,712 |
| Dec 2, 2025 | 244.30 | 245.00 | 241.60 | 243.20 | 243.20 | -0.33% | 145,424 |
| Dec 1, 2025 | 245.00 | 245.10 | 241.60 | 244.00 | 244.00 | -0.41% | 113,526 |
| Nov 30, 2025 | 241.80 | 247.00 | 241.60 | 245.00 | 245.00 | 1.32% | 62,940 |
| Nov 27, 2025 | 243.90 | 244.50 | 241.50 | 241.80 | 241.80 | -1.27% | 86,857 |
| Nov 26, 2025 | 241.90 | 246.10 | 241.00 | 244.90 | 244.90 | 1.28% | 91,053 |
| Nov 25, 2025 | 249.00 | 249.00 | 241.80 | 241.80 | 241.80 | -2.89% | 103,511 |
| Nov 24, 2025 | 244.00 | 249.00 | 243.00 | 249.00 | 249.00 | 2.26% | 285,731 |
| Nov 23, 2025 | 246.60 | 248.00 | 243.50 | 243.50 | 243.50 | -1.26% | 82,427 |
| Nov 20, 2025 | 250.00 | 251.40 | 246.60 | 246.60 | 246.60 | -1.36% | 113,264 |
| Nov 19, 2025 | 259.40 | 260.20 | 249.30 | 250.00 | 250.00 | -3.62% | 218,629 |
| Nov 18, 2025 | 257.00 | 260.40 | 256.00 | 259.40 | 259.40 | 0.86% | 1,205,952 |
| Nov 17, 2025 | 256.00 | 259.00 | 255.00 | 257.20 | 257.20 | 0.39% | 140,792 |
| Nov 16, 2025 | 261.60 | 261.60 | 255.00 | 256.20 | 256.20 | -2.06% | 77,756 |
| Nov 13, 2025 | 264.00 | 267.00 | 261.60 | 261.60 | 261.60 | -0.91% | 113,808 |
| Nov 12, 2025 | 261.00 | 266.20 | 260.40 | 264.00 | 264.00 | 1.23% | 254,036 |