Dr. Sulaiman Al Habib Medical Services Group Company (TADAWUL:4013)
Saudi Arabia · Delayed Price · Currency is SAR 217.80
+3.40 (1.59%)
May 21, 2026, 3:19 PM AST
TADAWUL:4013 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 215.50 | 218.90 | 214.80 | 217.80 | 217.80 | 1.59% | 458,797 |
| May 20, 2026 | 215.60 | 216.50 | 211.70 | 214.40 | 214.40 | -0.46% | 289,689 |
| May 19, 2026 | 219.00 | 219.10 | 215.40 | 215.40 | 215.40 | -2.09% | 178,402 |
| May 18, 2026 | 219.50 | 220.10 | 215.00 | 220.00 | 220.00 | 0.23% | 245,570 |
| May 17, 2026 | 219.90 | 220.50 | 218.60 | 219.50 | 219.50 | -0.23% | 55,037 |
| May 14, 2026 | 220.00 | 221.90 | 219.00 | 220.00 | 220.00 | - | 163,001 |
| May 13, 2026 | 220.50 | 221.40 | 220.00 | 220.00 | 220.00 | -0.63% | 183,310 |
| May 12, 2026 | 224.70 | 225.20 | 221.10 | 221.40 | 221.40 | -1.42% | 185,488 |
| May 11, 2026 | 227.60 | 227.60 | 222.70 | 224.60 | 224.60 | -1.53% | 273,765 |
| May 10, 2026 | 226.80 | 228.30 | 221.50 | 228.10 | 228.10 | 2.52% | 189,511 |
| May 7, 2026 | 223.00 | 225.20 | 220.10 | 223.50 | 222.49 | 0.22% | 472,913 |
| May 6, 2026 | 217.00 | 224.00 | 216.50 | 223.00 | 221.99 | 2.91% | 525,307 |
| May 5, 2026 | 220.10 | 220.20 | 215.90 | 216.70 | 215.72 | -1.95% | 367,077 |
| May 4, 2026 | 232.00 | 232.00 | 221.00 | 221.00 | 220.00 | -4.74% | 763,823 |
| May 3, 2026 | 235.00 | 238.00 | 228.10 | 232.00 | 230.95 | -4.29% | 543,539 |
| Apr 30, 2026 | 241.00 | 243.30 | 240.10 | 242.40 | 241.30 | 0.50% | 119,989 |
| Apr 29, 2026 | 244.00 | 244.10 | 241.20 | 241.20 | 240.11 | -0.94% | 138,679 |
| Apr 28, 2026 | 246.50 | 246.50 | 243.50 | 243.50 | 242.40 | -1.22% | 64,036 |
| Apr 27, 2026 | 246.90 | 248.20 | 245.40 | 246.50 | 245.39 | -0.16% | 105,271 |
| Apr 26, 2026 | 243.80 | 247.00 | 243.80 | 246.90 | 245.78 | 1.27% | 51,109 |
| Apr 23, 2026 | 245.00 | 245.90 | 241.90 | 243.80 | 242.70 | -0.41% | 99,181 |
| Apr 22, 2026 | 246.00 | 247.70 | 242.90 | 244.80 | 243.69 | -0.29% | 148,762 |
| Apr 21, 2026 | 248.90 | 250.20 | 245.50 | 245.50 | 244.39 | -1.37% | 102,971 |
| Apr 20, 2026 | 253.00 | 253.20 | 248.60 | 248.90 | 247.78 | -1.62% | 81,907 |
| Apr 19, 2026 | 252.60 | 253.80 | 250.20 | 253.00 | 251.86 | 0.16% | 60,439 |
| Apr 16, 2026 | 254.00 | 254.00 | 251.40 | 252.60 | 251.46 | -0.55% | 111,115 |
| Apr 15, 2026 | 253.00 | 254.00 | 252.40 | 254.00 | 252.85 | 0.63% | 148,686 |
| Apr 14, 2026 | 250.60 | 252.40 | 249.20 | 252.40 | 251.26 | 0.56% | 202,897 |
| Apr 13, 2026 | 250.00 | 251.40 | 248.60 | 251.00 | 249.87 | 0.40% | 225,770 |
| Apr 12, 2026 | 248.30 | 250.80 | 248.30 | 250.00 | 248.87 | -0.48% | 35,648 |
| Apr 9, 2026 | 253.40 | 255.40 | 249.00 | 251.20 | 250.06 | -1.88% | 231,551 |
| Apr 8, 2026 | 250.00 | 256.00 | 250.00 | 256.00 | 254.84 | 3.64% | 125,541 |
| Apr 7, 2026 | 254.60 | 254.60 | 245.90 | 247.00 | 245.88 | -1.44% | 82,850 |
| Apr 6, 2026 | 251.00 | 253.40 | 248.20 | 250.60 | 249.47 | -1.10% | 91,210 |
| Apr 5, 2026 | 254.40 | 256.00 | 252.40 | 253.40 | 252.25 | -0.55% | 47,617 |
| Apr 2, 2026 | 256.00 | 256.80 | 252.40 | 254.80 | 253.65 | -0.78% | 116,812 |
| Apr 1, 2026 | 258.40 | 258.60 | 255.00 | 256.80 | 255.64 | -0.62% | 108,002 |
| Mar 31, 2026 | 256.20 | 259.80 | 255.20 | 258.40 | 257.23 | 0.94% | 189,942 |
| Mar 30, 2026 | 255.00 | 256.00 | 252.80 | 256.00 | 254.84 | 0.79% | 140,737 |
| Mar 29, 2026 | 251.00 | 255.40 | 251.00 | 254.00 | 252.85 | 1.97% | 94,046 |
| Mar 26, 2026 | 251.80 | 251.80 | 249.10 | 249.10 | 247.97 | 0.04% | 148,621 |
| Mar 25, 2026 | 243.30 | 250.00 | 243.30 | 249.00 | 247.87 | 2.34% | 141,640 |
| Mar 24, 2026 | 245.10 | 252.00 | 243.30 | 243.30 | 242.20 | -1.90% | 178,705 |
| Mar 16, 2026 | 249.00 | 250.00 | 243.90 | 248.00 | 246.88 | 0.20% | 217,393 |
| Mar 15, 2026 | 246.00 | 247.50 | 240.00 | 247.50 | 246.38 | -0.16% | 77,802 |
| Mar 12, 2026 | 247.60 | 249.80 | 246.00 | 247.90 | 246.78 | 0.16% | 117,449 |
| Mar 11, 2026 | 249.10 | 252.60 | 247.50 | 247.50 | 246.38 | -0.64% | 95,207 |
| Mar 10, 2026 | 244.60 | 249.30 | 243.50 | 249.10 | 247.97 | 0.85% | 153,271 |
| Mar 9, 2026 | 242.10 | 247.00 | 241.10 | 247.00 | 245.88 | 2.02% | 195,735 |
| Mar 8, 2026 | 238.00 | 243.60 | 238.00 | 242.10 | 241.01 | 1.89% | 75,017 |