Dr. Sulaiman Al Habib Medical Services Group Company (TADAWUL:4013)
Saudi Arabia · Delayed Price · Currency is SAR 273.40
+3.40 (1.26%)
Oct 29, 2025, 3:14 PM AST
TADAWUL:4013 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 270.00 | 273.80 | 269.60 | 273.40 | 273.40 | 1.26% | 314,964 |
| Oct 28, 2025 | 269.20 | 271.40 | 267.80 | 270.00 | 270.00 | 0.67% | 485,004 |
| Oct 27, 2025 | 274.20 | 274.60 | 265.40 | 268.20 | 268.20 | -2.19% | 469,870 |
| Oct 26, 2025 | 273.20 | 277.00 | 272.80 | 274.20 | 274.20 | 0.37% | 225,102 |
| Oct 23, 2025 | 274.00 | 274.60 | 269.60 | 273.20 | 273.20 | 0.07% | 225,102 |
| Oct 22, 2025 | 275.60 | 277.40 | 271.60 | 273.00 | 273.00 | -1.09% | 142,256 |
| Oct 21, 2025 | 280.00 | 280.00 | 275.60 | 276.00 | 276.00 | -1.22% | 80,459 |
| Oct 20, 2025 | 278.60 | 280.40 | 276.80 | 279.40 | 279.40 | 0.14% | 73,995 |
| Oct 19, 2025 | 276.00 | 280.20 | 276.00 | 279.00 | 279.00 | 0.58% | 53,946 |
| Oct 16, 2025 | 279.80 | 280.80 | 277.40 | 277.40 | 277.40 | -0.93% | 126,569 |
| Oct 15, 2025 | 276.00 | 281.20 | 275.00 | 280.00 | 280.00 | 1.45% | 229,215 |
| Oct 14, 2025 | 276.80 | 278.40 | 275.20 | 276.00 | 276.00 | -0.07% | 294,056 |
| Oct 13, 2025 | 277.20 | 279.60 | 275.20 | 276.20 | 276.20 | 0.07% | 156,790 |
| Oct 12, 2025 | 272.00 | 277.00 | 270.00 | 276.00 | 276.00 | -0.36% | 117,679 |
| Oct 9, 2025 | 274.80 | 278.20 | 274.80 | 277.00 | 277.00 | 0.95% | 624,050 |
| Oct 8, 2025 | 272.00 | 280.40 | 272.00 | 274.40 | 274.40 | 0.88% | 337,469 |
| Oct 7, 2025 | 269.20 | 274.20 | 266.80 | 272.00 | 272.00 | 1.72% | 243,437 |
| Oct 6, 2025 | 268.60 | 270.40 | 266.20 | 267.40 | 267.40 | 0.15% | 216,808 |
| Oct 5, 2025 | 268.00 | 269.60 | 266.80 | 267.00 | 267.00 | -0.15% | 50,012 |
| Oct 2, 2025 | 268.00 | 270.40 | 267.20 | 267.40 | 267.40 | -0.22% | 209,328 |
| Oct 1, 2025 | 268.60 | 271.00 | 267.60 | 268.00 | 268.00 | -0.74% | 269,201 |
| Sep 30, 2025 | 265.20 | 270.00 | 265.00 | 270.00 | 270.00 | 1.89% | 269,201 |
| Sep 29, 2025 | 260.20 | 265.00 | 258.80 | 265.00 | 265.00 | 1.84% | 256,977 |
| Sep 28, 2025 | 260.80 | 260.80 | 258.20 | 260.20 | 260.20 | -0.23% | 71,159 |
| 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 |