Dr. Sulaiman Al Habib Medical Services Group Company (TADAWUL:4013)
Saudi Arabia · Delayed Price · Currency is SAR 244.40
-0.40 (-0.16%)
Aug 26, 2025, 10:46 AM AST
TADAWUL:4013 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2025 | 259.20 | 261.40 | 255.80 | 256.60 | 255.44 | -1.46% | 112,767 |
| Jul 15, 2025 | 262.40 | 262.60 | 258.80 | 260.40 | 259.22 | -0.84% | 64,873 |
| Jul 14, 2025 | 263.40 | 263.80 | 260.00 | 262.60 | 261.41 | -0.30% | 85,142 |
| Jul 13, 2025 | 265.20 | 267.00 | 263.00 | 263.40 | 262.20 | -0.60% | 60,308 |
| Jul 10, 2025 | 269.60 | 270.00 | 265.00 | 265.00 | 263.80 | -0.75% | 96,026 |
| Jul 9, 2025 | 269.00 | 269.00 | 267.00 | 267.00 | 265.79 | -1.11% | 68,907 |
| Jul 8, 2025 | 270.40 | 271.60 | 269.00 | 270.00 | 268.77 | -0.15% | 59,910 |
| Jul 7, 2025 | 269.00 | 272.00 | 268.80 | 270.40 | 269.17 | 0.52% | 74,732 |
| Jul 6, 2025 | 269.20 | 271.40 | 268.40 | 269.00 | 267.78 | - | 49,713 |
| Jul 3, 2025 | 271.00 | 271.20 | 264.40 | 269.00 | 267.78 | -1.10% | 194,209 |
| Jul 2, 2025 | 273.00 | 273.40 | 271.00 | 272.00 | 270.77 | -0.73% | 114,195 |
| Jul 1, 2025 | 272.40 | 274.00 | 270.00 | 274.00 | 272.76 | 1.03% | 134,965 |
| Jun 30, 2025 | 269.80 | 275.00 | 268.20 | 271.20 | 269.97 | 0.52% | 274,727 |
| Jun 29, 2025 | 268.00 | 271.60 | 266.20 | 269.80 | 268.58 | 1.73% | 127,063 |
| Jun 26, 2025 | 261.40 | 265.60 | 259.40 | 265.20 | 264.00 | 1.53% | 131,818 |
| Jun 25, 2025 | 267.00 | 267.00 | 261.00 | 261.20 | 260.01 | -1.43% | 147,483 |
| Jun 24, 2025 | 255.00 | 265.00 | 255.00 | 265.00 | 263.80 | 5.66% | 304,083 |
| Jun 23, 2025 | 246.60 | 253.60 | 246.40 | 250.80 | 249.66 | 0.40% | 113,625 |
| Jun 22, 2025 | 246.80 | 252.00 | 246.80 | 249.80 | 248.67 | 1.22% | 81,812 |
| Jun 19, 2025 | 245.00 | 248.40 | 240.00 | 246.80 | 245.68 | 2.83% | 366,815 |
| Jun 18, 2025 | 245.00 | 245.20 | 240.00 | 240.00 | 238.91 | -2.04% | 425,710 |
| Jun 17, 2025 | 256.00 | 256.00 | 245.00 | 245.00 | 243.89 | -3.92% | 394,114 |