Dr. Sulaiman Al Habib Medical Services Group Company (TADAWUL:4013)
Saudi Arabia · Delayed Price · Currency is SAR 225.00
-2.50 (-1.10%)
Sep 24, 2026, 3:19 PM AST
TADAWUL:4013 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 227.50 | 229.00 | 224.70 | 225.00 | 225.00 | -1.10% | 112,354 |
| Sep 22, 2026 | 227.70 | 229.80 | 227.30 | 227.50 | 227.50 | -0.09% | 194,095 |
| Sep 21, 2026 | 227.80 | 229.80 | 227.00 | 227.70 | 227.70 | -1.00% | 94,065 |
| Sep 20, 2026 | 228.80 | 230.00 | 225.90 | 230.00 | 230.00 | 0.88% | 55,859 |
| Sep 17, 2026 | 230.40 | 231.90 | 226.50 | 228.00 | 228.00 | -1.13% | 272,346 |
| Sep 16, 2026 | 231.00 | 231.00 | 229.60 | 230.60 | 230.60 | 0.13% | 126,717 |
| Sep 15, 2026 | 231.30 | 231.50 | 229.20 | 230.30 | 230.30 | -0.43% | 117,352 |
| Sep 14, 2026 | 230.30 | 232.10 | 230.00 | 231.30 | 231.30 | 0.43% | 46,531 |
| Sep 13, 2026 | 231.70 | 232.00 | 230.00 | 230.30 | 230.30 | -1.03% | 60,162 |
| Sep 10, 2026 | 232.90 | 234.50 | 231.90 | 232.70 | 232.70 | -0.13% | 41,100 |
| Sep 9, 2026 | 232.30 | 233.30 | 231.70 | 233.00 | 233.00 | 0.39% | 52,394 |
| Sep 8, 2026 | 231.60 | 233.30 | 231.00 | 232.10 | 232.10 | 0.26% | 47,476 |
| Sep 7, 2026 | 232.40 | 233.30 | 231.00 | 231.50 | 231.50 | -0.39% | 51,347 |
| Sep 6, 2026 | 230.20 | 232.70 | 230.10 | 232.40 | 232.40 | 0.96% | 33,380 |
| Sep 3, 2026 | 230.80 | 232.20 | 228.40 | 230.20 | 230.20 | -0.26% | 167,893 |
| Sep 2, 2026 | 235.50 | 235.50 | 230.60 | 230.80 | 230.80 | -1.79% | 75,444 |
| Sep 1, 2026 | 235.00 | 237.20 | 233.60 | 235.00 | 235.00 | 0.90% | 147,421 |
| Aug 31, 2026 | 240.00 | 240.50 | 232.90 | 232.90 | 232.90 | -2.14% | 351,766 |
| Aug 30, 2026 | 241.00 | 241.50 | 237.80 | 238.00 | 238.00 | -1.24% | 131,685 |
| Aug 27, 2026 | 240.90 | 242.60 | 238.90 | 241.00 | 241.00 | 0.42% | 199,507 |
| Aug 26, 2026 | 240.70 | 242.90 | 239.70 | 240.00 | 240.00 | -0.29% | 124,006 |
| Aug 25, 2026 | 237.90 | 242.20 | 236.70 | 240.70 | 240.70 | 1.13% | 229,827 |
| Aug 24, 2026 | 238.40 | 239.60 | 237.40 | 238.00 | 238.00 | -0.17% | 112,003 |
| Aug 23, 2026 | 236.00 | 240.10 | 236.00 | 238.40 | 238.40 | 0.25% | 120,960 |
| Aug 20, 2026 | 238.10 | 238.20 | 235.50 | 237.80 | 237.80 | -0.25% | 59,147 |
| Aug 19, 2026 | 236.30 | 238.40 | 233.40 | 238.40 | 238.40 | 0.89% | 101,536 |
| Aug 18, 2026 | 230.20 | 236.30 | 230.10 | 236.30 | 236.30 | 2.29% | 160,691 |
| Aug 17, 2026 | 231.70 | 232.20 | 229.30 | 231.00 | 231.00 | 0.17% | 106,232 |
| Aug 16, 2026 | 228.40 | 232.10 | 228.40 | 230.60 | 230.60 | 0.96% | 82,868 |
| Aug 13, 2026 | 232.20 | 232.20 | 227.80 | 228.40 | 228.40 | -1.64% | 99,959 |
| Aug 12, 2026 | 230.90 | 233.30 | 230.90 | 232.20 | 232.20 | -0.17% | 61,696 |
| Aug 11, 2026 | 232.50 | 233.00 | 230.80 | 232.60 | 232.60 | - | 116,372 |
| Aug 10, 2026 | 232.20 | 234.30 | 231.00 | 232.60 | 232.60 | 0.13% | 67,871 |
| Aug 9, 2026 | 234.00 | 234.40 | 231.40 | 232.30 | 232.30 | -0.90% | 54,077 |
| Aug 6, 2026 | 239.60 | 240.30 | 234.40 | 234.40 | 234.40 | -2.13% | 172,106 |
| Aug 5, 2026 | 238.30 | 241.00 | 237.90 | 239.50 | 239.50 | 0.25% | 186,657 |
| Aug 4, 2026 | 237.80 | 241.90 | 236.60 | 238.90 | 238.90 | 0.38% | 222,432 |
| Aug 3, 2026 | 233.20 | 238.00 | 230.30 | 238.00 | 238.00 | 1.49% | 292,348 |
| Aug 2, 2026 | 232.90 | 236.80 | 231.00 | 234.50 | 234.50 | 0.36% | 109,289 |
| Jul 30, 2026 | 234.80 | 235.90 | 231.00 | 235.00 | 233.67 | -0.63% | 275,939 |
| Jul 29, 2026 | 237.10 | 241.20 | 234.60 | 236.50 | 235.16 | -0.25% | 631,330 |
| Jul 28, 2026 | 231.70 | 238.00 | 231.70 | 237.10 | 235.76 | 2.37% | 340,125 |
| Jul 27, 2026 | 222.50 | 233.00 | 222.50 | 231.60 | 230.29 | 4.09% | 343,500 |
| Jul 26, 2026 | 218.90 | 223.30 | 217.90 | 222.50 | 221.24 | 3.44% | 277,177 |
| Jul 23, 2026 | 212.60 | 217.40 | 211.60 | 215.10 | 213.88 | 1.32% | 151,522 |
| Jul 22, 2026 | 214.90 | 214.90 | 212.00 | 212.30 | 211.10 | -1.12% | 87,352 |
| Jul 21, 2026 | 215.30 | 215.90 | 214.00 | 214.70 | 213.48 | -0.28% | 62,475 |
| Jul 20, 2026 | 214.00 | 216.20 | 213.20 | 215.30 | 214.08 | 0.61% | 108,525 |
| Jul 19, 2026 | 216.70 | 216.70 | 212.10 | 214.00 | 212.79 | -0.51% | 51,827 |
| Jul 16, 2026 | 212.50 | 215.10 | 211.50 | 215.10 | 213.88 | 1.27% | 83,774 |