Dr. Sulaiman Al Habib Medical Services Group Company (TADAWUL:4013)
Saudi Arabia · Delayed Price · Currency is SAR 215.80
+2.40 (1.12%)
Nov 5, 2026, 3:19 PM AST
TADAWUL:4013 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 214.50 | 220.00 | 214.50 | 215.80 | 215.80 | 1.12% | 366,809 |
| Nov 4, 2026 | 209.00 | 214.90 | 208.90 | 213.40 | 213.40 | 2.11% | 494,738 |
| Nov 3, 2026 | 211.50 | 211.50 | 207.50 | 209.00 | 209.00 | -1.28% | 236,096 |
| Nov 2, 2026 | 215.50 | 216.50 | 210.60 | 211.70 | 211.70 | -1.07% | 275,460 |
| Nov 1, 2026 | 221.70 | 222.00 | 213.80 | 214.00 | 214.00 | -2.78% | 168,125 |
| Oct 29, 2026 | 221.30 | 222.50 | 220.00 | 221.50 | 220.13 | -0.72% | 160,941 |
| Oct 28, 2026 | 222.50 | 223.10 | 216.10 | 223.10 | 221.72 | 0.95% | 150,121 |
| Oct 27, 2026 | 224.00 | 226.00 | 220.40 | 221.00 | 219.63 | -1.34% | 291,278 |
| Oct 26, 2026 | 214.80 | 224.00 | 214.20 | 224.00 | 222.61 | 5.16% | 256,120 |
| Oct 25, 2026 | 210.00 | 215.00 | 209.10 | 213.00 | 211.68 | 1.48% | 270,703 |
| Oct 22, 2026 | 215.10 | 215.60 | 207.30 | 209.90 | 208.60 | -2.46% | 166,228 |
| Oct 21, 2026 | 218.30 | 220.00 | 214.20 | 215.20 | 213.87 | -1.42% | 143,210 |
| Oct 20, 2026 | 218.20 | 220.10 | 216.40 | 218.30 | 216.95 | -0.41% | 156,174 |
| Oct 19, 2026 | 221.20 | 222.00 | 219.00 | 219.20 | 217.84 | -1.26% | 102,056 |
| Oct 18, 2026 | 222.40 | 223.90 | 221.90 | 222.00 | 220.63 | -0.27% | 21,677 |
| Oct 15, 2026 | 220.80 | 222.60 | 220.20 | 222.60 | 221.22 | 0.54% | 91,931 |
| Oct 14, 2026 | 226.00 | 226.20 | 220.10 | 221.40 | 220.03 | -2.42% | 98,250 |
| Oct 13, 2026 | 225.40 | 227.60 | 224.20 | 226.90 | 225.50 | 0.62% | 91,876 |
| Oct 12, 2026 | 225.20 | 228.90 | 224.00 | 225.50 | 224.11 | -0.92% | 52,596 |
| Oct 11, 2026 | 228.00 | 228.60 | 223.80 | 227.60 | 226.19 | -0.48% | 40,890 |
| Oct 8, 2026 | 229.00 | 229.50 | 227.50 | 228.70 | 227.29 | 0.26% | 176,465 |
| Oct 7, 2026 | 229.00 | 230.50 | 227.60 | 228.10 | 226.69 | -0.18% | 181,916 |
| Oct 6, 2026 | 227.00 | 228.50 | 225.80 | 228.50 | 227.09 | 1.02% | 100,776 |
| Oct 5, 2026 | 224.00 | 226.20 | 222.00 | 226.20 | 224.80 | 1.12% | 89,680 |
| Oct 4, 2026 | 225.50 | 227.50 | 223.60 | 223.70 | 222.32 | -0.67% | 58,856 |
| Oct 1, 2026 | 226.50 | 226.50 | 222.50 | 225.20 | 223.81 | -0.57% | 86,018 |
| Sep 30, 2026 | 219.00 | 227.40 | 219.00 | 226.50 | 225.10 | 3.24% | 171,610 |
| Sep 29, 2026 | 222.90 | 223.00 | 219.10 | 219.40 | 218.04 | -1.61% | 113,724 |
| Sep 28, 2026 | 223.00 | 224.70 | 222.50 | 223.00 | 221.62 | - | 102,647 |
| Sep 27, 2026 | 225.00 | 225.20 | 222.60 | 223.00 | 221.62 | -0.89% | 66,576 |
| Sep 24, 2026 | 227.50 | 229.00 | 224.70 | 225.00 | 223.61 | -1.10% | 112,354 |
| Sep 22, 2026 | 227.70 | 229.80 | 227.30 | 227.50 | 226.09 | -0.09% | 194,095 |
| Sep 21, 2026 | 227.80 | 229.80 | 227.00 | 227.70 | 226.29 | -1.00% | 94,065 |
| Sep 20, 2026 | 228.80 | 230.00 | 225.90 | 230.00 | 228.58 | 0.88% | 55,859 |
| Sep 17, 2026 | 230.40 | 231.90 | 226.50 | 228.00 | 226.59 | -1.13% | 272,346 |
| Sep 16, 2026 | 231.00 | 231.00 | 229.60 | 230.60 | 229.17 | 0.13% | 126,717 |
| Sep 15, 2026 | 231.30 | 231.50 | 229.20 | 230.30 | 228.88 | -0.43% | 117,352 |
| Sep 14, 2026 | 230.30 | 232.10 | 230.00 | 231.30 | 229.87 | 0.43% | 46,531 |
| Sep 13, 2026 | 231.70 | 232.00 | 230.00 | 230.30 | 228.88 | -1.03% | 60,162 |
| Sep 10, 2026 | 232.90 | 234.50 | 231.90 | 232.70 | 231.26 | -0.13% | 41,100 |
| Sep 9, 2026 | 232.30 | 233.30 | 231.70 | 233.00 | 231.56 | 0.39% | 52,394 |
| Sep 8, 2026 | 231.60 | 233.30 | 231.00 | 232.10 | 230.66 | 0.26% | 47,476 |
| Sep 7, 2026 | 232.40 | 233.30 | 231.00 | 231.50 | 230.07 | -0.39% | 51,347 |
| Sep 6, 2026 | 230.20 | 232.70 | 230.10 | 232.40 | 230.96 | 0.96% | 33,380 |
| Sep 3, 2026 | 230.80 | 232.20 | 228.40 | 230.20 | 228.78 | -0.26% | 167,893 |
| Sep 2, 2026 | 235.50 | 235.50 | 230.60 | 230.80 | 229.37 | -1.79% | 75,444 |
| Sep 1, 2026 | 235.00 | 237.20 | 233.60 | 235.00 | 233.55 | 0.90% | 147,421 |
| Aug 31, 2026 | 240.00 | 240.50 | 232.90 | 232.90 | 231.46 | -2.14% | 351,766 |
| Aug 30, 2026 | 241.00 | 241.50 | 237.80 | 238.00 | 236.53 | -1.24% | 131,685 |
| Aug 27, 2026 | 240.90 | 242.60 | 238.90 | 241.00 | 239.51 | 0.42% | 199,507 |