Dr. Sulaiman Al Habib Medical Services Group Company (TADAWUL:4013)
Saudi Arabia · Delayed Price · Currency is SAR 222.60
+1.20 (0.54%)
Oct 15, 2026, 3:19 PM AST
TADAWUL:4013 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 220.80 | 222.60 | 220.20 | 222.60 | 222.60 | 0.54% | 91,931 |
| Oct 14, 2026 | 226.00 | 226.20 | 220.10 | 221.40 | 221.40 | -2.42% | 98,250 |
| Oct 13, 2026 | 225.40 | 227.60 | 224.20 | 226.90 | 226.90 | 0.62% | 91,876 |
| Oct 12, 2026 | 225.20 | 228.90 | 224.00 | 225.50 | 225.50 | -0.92% | 52,596 |
| Oct 11, 2026 | 228.00 | 228.60 | 223.80 | 227.60 | 227.60 | -0.48% | 40,890 |
| Oct 8, 2026 | 229.00 | 229.50 | 227.50 | 228.70 | 228.70 | 0.26% | 176,465 |
| Oct 7, 2026 | 229.00 | 230.50 | 227.60 | 228.10 | 228.10 | -0.18% | 181,916 |
| Oct 6, 2026 | 227.00 | 228.50 | 225.80 | 228.50 | 228.50 | 1.02% | 100,776 |
| Oct 5, 2026 | 224.00 | 226.20 | 222.00 | 226.20 | 226.20 | 1.12% | 89,680 |
| Oct 4, 2026 | 225.50 | 227.50 | 223.60 | 223.70 | 223.70 | -0.67% | 58,856 |
| Oct 1, 2026 | 226.50 | 226.50 | 222.50 | 225.20 | 225.20 | -0.57% | 86,018 |
| Sep 30, 2026 | 219.00 | 227.40 | 219.00 | 226.50 | 226.50 | 3.24% | 171,610 |
| Sep 29, 2026 | 222.90 | 223.00 | 219.10 | 219.40 | 219.40 | -1.61% | 113,724 |
| Sep 28, 2026 | 223.00 | 224.70 | 222.50 | 223.00 | 223.00 | - | 102,647 |
| Sep 27, 2026 | 225.00 | 225.20 | 222.60 | 223.00 | 223.00 | -0.89% | 66,576 |
| 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 |