Dr. Soliman Abdel Kader Fakeeh Hospital Company (TADAWUL:4017)
Saudi Arabia · Delayed Price · Currency is SAR 40.04
+0.30 (0.75%)
Sep 17, 2025, 3:19 PM AST
TADAWUL:4017 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 38.54 | 39.80 | 38.54 | 39.74 | 39.74 | 3.11% | 253,083 |
| Sep 15, 2025 | 38.50 | 38.88 | 38.38 | 38.54 | 38.54 | 0.05% | 227,900 |
| Sep 14, 2025 | 38.50 | 38.58 | 38.30 | 38.52 | 38.52 | 0.10% | 140,747 |
| Sep 11, 2025 | 38.50 | 38.62 | 38.32 | 38.48 | 38.48 | - | 241,101 |
| Sep 10, 2025 | 38.70 | 38.70 | 37.80 | 38.48 | 38.48 | -0.57% | 209,697 |
| Sep 9, 2025 | 38.88 | 38.88 | 38.38 | 38.70 | 38.70 | -0.51% | 209,171 |
| Sep 8, 2025 | 40.00 | 40.00 | 38.86 | 38.90 | 38.90 | -2.26% | 163,224 |
| Sep 7, 2025 | 39.70 | 39.98 | 39.66 | 39.80 | 39.80 | -0.15% | 91,725 |
| Sep 4, 2025 | 39.82 | 40.20 | 39.74 | 39.86 | 39.86 | 0.15% | 117,442 |
| Sep 3, 2025 | 39.54 | 40.30 | 39.54 | 39.80 | 39.80 | 0.76% | 270,203 |
| Sep 2, 2025 | 39.42 | 39.70 | 39.10 | 39.50 | 39.50 | 0.10% | 84,403 |
| Sep 1, 2025 | 39.50 | 39.52 | 39.20 | 39.46 | 39.46 | -0.20% | 119,395 |
| Aug 31, 2025 | 40.00 | 40.02 | 39.30 | 39.54 | 39.54 | -1.15% | 166,036 |
| Aug 28, 2025 | 40.42 | 40.42 | 39.90 | 40.00 | 40.00 | -1.19% | 193,129 |
| Aug 27, 2025 | 41.00 | 41.00 | 40.02 | 40.48 | 40.48 | -2.46% | 382,847 |
| Aug 26, 2025 | 39.32 | 41.50 | 39.24 | 41.50 | 41.50 | 5.54% | 1,262,603 |
| Aug 25, 2025 | 39.84 | 39.84 | 39.04 | 39.32 | 39.32 | -1.21% | 263,949 |
| Aug 24, 2025 | 39.98 | 40.18 | 39.76 | 39.80 | 39.80 | 0.56% | 280,261 |
| Aug 21, 2025 | 39.28 | 39.76 | 39.08 | 39.58 | 39.58 | 0.76% | 295,539 |
| Aug 20, 2025 | 39.12 | 39.46 | 39.12 | 39.28 | 39.28 | 0.15% | 186,630 |
| Aug 19, 2025 | 39.04 | 39.62 | 38.96 | 39.22 | 39.22 | 0.56% | 185,860 |
| Aug 18, 2025 | 39.16 | 39.26 | 38.76 | 39.00 | 39.00 | -0.81% | 333,373 |
| Aug 17, 2025 | 39.44 | 39.64 | 39.16 | 39.32 | 39.32 | -0.15% | 210,547 |
| Aug 14, 2025 | 39.14 | 39.44 | 38.96 | 39.38 | 39.38 | 0.72% | 100,593 |
| Aug 13, 2025 | 39.02 | 39.40 | 38.88 | 39.10 | 39.10 | 0.51% | 177,935 |
| Aug 12, 2025 | 39.80 | 39.80 | 38.88 | 38.90 | 38.90 | -2.41% | 430,439 |
| Aug 11, 2025 | 40.00 | 40.56 | 39.86 | 39.86 | 39.86 | -0.35% | 252,168 |
| Aug 10, 2025 | 41.20 | 41.30 | 40.00 | 40.00 | 40.00 | -2.96% | 350,274 |
| Aug 7, 2025 | 41.18 | 41.24 | 40.70 | 41.22 | 41.22 | 0.59% | 357,927 |
| Aug 6, 2025 | 40.76 | 41.92 | 40.70 | 40.98 | 40.98 | 2.35% | 1,507,070 |
| Aug 5, 2025 | 39.22 | 40.16 | 39.02 | 40.04 | 40.04 | 2.82% | 369,781 |
| Aug 4, 2025 | 38.84 | 39.14 | 38.70 | 38.94 | 38.94 | 0.21% | 136,213 |
| Aug 3, 2025 | 38.74 | 38.90 | 38.36 | 38.86 | 38.86 | 0.41% | 140,887 |
| Jul 31, 2025 | 39.10 | 39.10 | 38.50 | 38.70 | 38.70 | -0.77% | 209,829 |
| Jul 30, 2025 | 38.62 | 39.10 | 38.54 | 39.00 | 39.00 | 0.88% | 128,019 |
| Jul 29, 2025 | 39.00 | 39.02 | 38.46 | 38.66 | 38.66 | -0.46% | 202,444 |
| Jul 28, 2025 | 39.26 | 39.38 | 38.84 | 38.84 | 38.84 | -1.02% | 159,045 |
| Jul 27, 2025 | 39.36 | 39.72 | 39.10 | 39.24 | 39.24 | -0.25% | 142,335 |
| Jul 24, 2025 | 39.02 | 39.34 | 38.70 | 39.34 | 39.34 | 0.82% | 152,823 |
| Jul 23, 2025 | 38.58 | 39.08 | 38.18 | 39.02 | 39.02 | 1.09% | 201,572 |
| Jul 22, 2025 | 38.96 | 39.00 | 38.40 | 38.60 | 38.60 | -1.63% | 188,237 |
| Jul 21, 2025 | 39.12 | 39.26 | 38.92 | 39.24 | 39.24 | 0.26% | 188,286 |
| Jul 20, 2025 | 39.34 | 39.48 | 39.10 | 39.14 | 39.14 | -0.25% | 136,303 |
| Jul 17, 2025 | 39.78 | 39.78 | 39.02 | 39.24 | 39.24 | -0.66% | 369,667 |
| Jul 16, 2025 | 39.98 | 40.00 | 39.50 | 39.50 | 39.50 | -1.20% | 295,897 |
| Jul 15, 2025 | 40.26 | 40.36 | 39.80 | 39.98 | 39.98 | -0.70% | 279,215 |
| Jul 14, 2025 | 40.60 | 40.60 | 40.06 | 40.26 | 40.26 | -1.03% | 378,033 |
| Jul 13, 2025 | 40.80 | 40.98 | 40.60 | 40.68 | 40.68 | -0.34% | 292,496 |
| Jul 10, 2025 | 41.02 | 41.50 | 40.70 | 40.82 | 40.82 | -0.44% | 375,224 |
| Jul 9, 2025 | 40.70 | 41.20 | 40.54 | 41.00 | 41.00 | 0.74% | 285,061 |