Dr. Sulaiman Al Habib Medical Services Group Company (TADAWUL:4013)
Saudi Arabia · Delayed Price · Currency is SAR 251.00
-2.20 (-0.87%)
At close: Dec 30, 2025
TADAWUL:4013 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 11, 2025 | 261.00 | 261.80 | 259.20 | 260.80 | 260.80 | -0.08% | 292,279 |
| Nov 10, 2025 | 260.20 | 262.60 | 260.20 | 261.00 | 261.00 | 0.15% | 119,511 |
| Nov 9, 2025 | 267.00 | 267.00 | 259.00 | 260.60 | 260.60 | -2.40% | 69,158 |
| Nov 6, 2025 | 266.60 | 269.00 | 265.80 | 267.00 | 267.00 | 0.15% | 162,951 |
| Nov 5, 2025 | 264.00 | 269.20 | 264.00 | 266.60 | 266.60 | -0.74% | 105,374 |
| Nov 4, 2025 | 269.40 | 269.80 | 267.60 | 268.60 | 268.60 | 0.60% | 119,549 |
| Nov 3, 2025 | 268.00 | 269.40 | 266.00 | 267.00 | 267.00 | -0.37% | 196,523 |
| Nov 2, 2025 | 270.00 | 272.00 | 268.00 | 268.00 | 268.00 | -1.54% | 87,740 |
| Oct 30, 2025 | 273.00 | 276.60 | 271.60 | 272.20 | 270.99 | -0.44% | 209,263 |
| Oct 29, 2025 | 270.00 | 273.80 | 269.60 | 273.40 | 272.18 | 1.26% | 314,964 |
| Oct 28, 2025 | 269.20 | 271.40 | 267.80 | 270.00 | 268.80 | 0.67% | 485,004 |
| Oct 27, 2025 | 274.20 | 274.60 | 265.40 | 268.20 | 267.01 | -2.19% | 469,870 |
| Oct 26, 2025 | 273.20 | 277.00 | 272.80 | 274.20 | 272.98 | 0.37% | 93,222 |
| Oct 23, 2025 | 274.00 | 274.60 | 269.60 | 273.20 | 271.99 | 0.07% | 225,102 |
| Oct 22, 2025 | 275.60 | 277.40 | 271.60 | 273.00 | 271.79 | -1.09% | 142,256 |