Dr. Sulaiman Al Habib Medical Services Group Company (TADAWUL:4013)
Saudi Arabia · Delayed Price · Currency is SAR 215.10
+2.80 (1.32%)
Jul 23, 2026, 3:13 PM AST
TADAWUL:4013 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 212.60 | 217.40 | 211.60 | 215.10 | 215.10 | 1.32% | 151,522 |
| Jul 22, 2026 | 214.90 | 214.90 | 212.00 | 212.30 | 212.30 | -1.12% | 87,352 |
| Jul 21, 2026 | 215.30 | 215.90 | 214.00 | 214.70 | 214.70 | -0.28% | 62,475 |
| Jul 20, 2026 | 214.00 | 216.20 | 213.20 | 215.30 | 215.30 | 0.61% | 108,525 |
| Jul 19, 2026 | 216.70 | 216.70 | 212.10 | 214.00 | 214.00 | -0.51% | 51,827 |
| Jul 16, 2026 | 212.50 | 215.10 | 211.50 | 215.10 | 215.10 | 1.27% | 83,774 |
| Jul 15, 2026 | 214.60 | 215.30 | 212.40 | 212.40 | 212.40 | -0.84% | 114,507 |
| Jul 14, 2026 | 215.00 | 215.20 | 213.60 | 214.20 | 214.20 | -0.46% | 73,081 |
| Jul 13, 2026 | 215.00 | 216.80 | 213.20 | 215.20 | 215.20 | 0.19% | 164,479 |
| Jul 12, 2026 | 214.90 | 215.50 | 214.00 | 214.80 | 214.80 | 0.61% | 28,882 |
| Jul 9, 2026 | 217.30 | 217.30 | 213.50 | 213.50 | 213.50 | -1.75% | 129,530 |
| Jul 8, 2026 | 216.00 | 217.30 | 215.00 | 217.30 | 217.30 | 0.37% | 81,069 |
| Jul 7, 2026 | 218.00 | 218.30 | 216.00 | 216.50 | 216.50 | -0.55% | 115,333 |
| Jul 6, 2026 | 217.50 | 218.90 | 215.90 | 217.70 | 217.70 | 0.09% | 173,377 |
| Jul 5, 2026 | 214.80 | 217.50 | 214.40 | 217.50 | 217.50 | 1.59% | 102,525 |
| Jul 2, 2026 | 216.00 | 217.10 | 214.10 | 214.10 | 214.10 | -0.83% | 100,494 |
| Jul 1, 2026 | 212.00 | 216.30 | 212.00 | 215.90 | 215.90 | 1.84% | 142,849 |
| Jun 30, 2026 | 211.00 | 214.80 | 210.10 | 212.00 | 212.00 | 0.47% | 258,895 |
| Jun 29, 2026 | 212.90 | 213.40 | 210.60 | 211.00 | 211.00 | -0.85% | 335,678 |
| Jun 28, 2026 | 214.00 | 214.50 | 212.60 | 212.80 | 212.80 | -0.47% | 116,493 |
| Jun 25, 2026 | 214.00 | 216.70 | 213.60 | 213.80 | 213.80 | -0.09% | 252,298 |
| Jun 24, 2026 | 213.00 | 215.10 | 212.70 | 214.00 | 214.00 | 0.47% | 169,959 |
| Jun 23, 2026 | 214.00 | 215.00 | 212.80 | 213.00 | 213.00 | -0.47% | 136,227 |
| Jun 22, 2026 | 218.90 | 218.90 | 214.00 | 214.00 | 214.00 | -2.28% | 270,893 |
| Jun 21, 2026 | 218.10 | 219.00 | 216.60 | 219.00 | 219.00 | 0.41% | 69,052 |
| Jun 18, 2026 | 218.50 | 219.40 | 217.60 | 218.10 | 218.10 | 0.05% | 202,679 |
| Jun 17, 2026 | 217.30 | 218.60 | 216.00 | 218.00 | 218.00 | -0.32% | 91,255 |
| Jun 16, 2026 | 219.90 | 220.40 | 217.80 | 218.70 | 218.70 | - | 132,495 |
| Jun 15, 2026 | 217.00 | 220.80 | 216.40 | 218.70 | 218.70 | 1.16% | 218,263 |
| Jun 14, 2026 | 215.00 | 217.70 | 214.80 | 216.20 | 216.20 | 1.69% | 179,798 |
| Jun 11, 2026 | 214.80 | 215.30 | 211.80 | 212.60 | 212.60 | -0.93% | 275,798 |
| Jun 10, 2026 | 215.30 | 218.00 | 213.70 | 214.60 | 214.60 | -0.33% | 367,488 |
| Jun 9, 2026 | 212.90 | 216.10 | 212.90 | 215.30 | 215.30 | 1.80% | 272,791 |
| Jun 8, 2026 | 214.00 | 214.00 | 211.50 | 211.50 | 211.50 | -1.26% | 208,429 |
| Jun 7, 2026 | 215.20 | 216.60 | 212.70 | 214.20 | 214.20 | -0.60% | 111,114 |
| Jun 4, 2026 | 217.00 | 217.50 | 215.40 | 215.50 | 215.50 | -1.19% | 180,474 |
| Jun 3, 2026 | 215.40 | 220.90 | 215.40 | 218.10 | 218.10 | 1.54% | 266,524 |
| Jun 2, 2026 | 217.50 | 218.70 | 214.60 | 214.80 | 214.80 | -1.24% | 239,311 |
| Jun 1, 2026 | 219.80 | 220.90 | 217.10 | 217.50 | 217.50 | -1.58% | 285,827 |
| May 31, 2026 | 223.00 | 223.00 | 219.10 | 221.00 | 221.00 | 1.47% | 122,875 |
| 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 |