Dr. Sulaiman Al Habib Medical Services Group Company (TADAWUL:4013)
Saudi Arabia · Delayed Price · Currency is SAR 228.40
-3.80 (-1.64%)
Aug 13, 2026, 3:18 PM AST
TADAWUL:4013 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 15, 2026 | 214.60 | 215.30 | 212.40 | 212.40 | 211.20 | -0.84% | 114,507 |
| Jul 14, 2026 | 215.00 | 215.20 | 213.60 | 214.20 | 212.99 | -0.46% | 73,081 |
| Jul 13, 2026 | 215.00 | 216.80 | 213.20 | 215.20 | 213.98 | 0.19% | 164,479 |
| Jul 12, 2026 | 214.90 | 215.50 | 214.00 | 214.80 | 213.58 | 0.61% | 28,882 |
| Jul 9, 2026 | 217.30 | 217.30 | 213.50 | 213.50 | 212.29 | -1.75% | 129,530 |
| Jul 8, 2026 | 216.00 | 217.30 | 215.00 | 217.30 | 216.07 | 0.37% | 81,069 |
| Jul 7, 2026 | 218.00 | 218.30 | 216.00 | 216.50 | 215.27 | -0.55% | 115,333 |
| Jul 6, 2026 | 217.50 | 218.90 | 215.90 | 217.70 | 216.47 | 0.09% | 173,377 |
| Jul 5, 2026 | 214.80 | 217.50 | 214.40 | 217.50 | 216.27 | 1.59% | 102,525 |
| Jul 2, 2026 | 216.00 | 217.10 | 214.10 | 214.10 | 212.89 | -0.83% | 100,494 |
| Jul 1, 2026 | 212.00 | 216.30 | 212.00 | 215.90 | 214.68 | 1.84% | 142,849 |
| Jun 30, 2026 | 211.00 | 214.80 | 210.10 | 212.00 | 210.80 | 0.47% | 258,895 |
| Jun 29, 2026 | 212.90 | 213.40 | 210.60 | 211.00 | 209.81 | -0.85% | 335,678 |
| Jun 28, 2026 | 214.00 | 214.50 | 212.60 | 212.80 | 211.60 | -0.47% | 116,493 |
| Jun 25, 2026 | 214.00 | 216.70 | 213.60 | 213.80 | 212.59 | -0.09% | 252,298 |
| Jun 24, 2026 | 213.00 | 215.10 | 212.70 | 214.00 | 212.79 | 0.47% | 169,959 |
| Jun 23, 2026 | 214.00 | 215.00 | 212.80 | 213.00 | 211.79 | -0.47% | 136,227 |
| Jun 22, 2026 | 218.90 | 218.90 | 214.00 | 214.00 | 212.79 | -2.28% | 270,893 |
| Jun 21, 2026 | 218.10 | 219.00 | 216.60 | 219.00 | 217.76 | 0.41% | 69,052 |
| Jun 18, 2026 | 218.50 | 219.40 | 217.60 | 218.10 | 216.87 | 0.05% | 202,679 |
| Jun 17, 2026 | 217.30 | 218.60 | 216.00 | 218.00 | 216.77 | -0.32% | 91,255 |
| Jun 16, 2026 | 219.90 | 220.40 | 217.80 | 218.70 | 217.46 | - | 132,495 |
| Jun 15, 2026 | 217.00 | 220.80 | 216.40 | 218.70 | 217.46 | 1.16% | 218,263 |
| Jun 14, 2026 | 215.00 | 217.70 | 214.80 | 216.20 | 214.98 | 1.69% | 179,798 |
| Jun 11, 2026 | 214.80 | 215.30 | 211.80 | 212.60 | 211.40 | -0.93% | 275,798 |
| Jun 10, 2026 | 215.30 | 218.00 | 213.70 | 214.60 | 213.39 | -0.33% | 367,488 |
| Jun 9, 2026 | 212.90 | 216.10 | 212.90 | 215.30 | 214.08 | 1.80% | 272,791 |
| Jun 8, 2026 | 214.00 | 214.00 | 211.50 | 211.50 | 210.30 | -1.26% | 208,429 |
| Jun 7, 2026 | 215.20 | 216.60 | 212.70 | 214.20 | 212.99 | -0.60% | 111,114 |