Dr. Soliman Abdel Kader Fakeeh Hospital Company (TADAWUL:4017)
Saudi Arabia · Delayed Price · Currency is SAR 41.50
+2.18 (5.54%)
Aug 26, 2025, 3:19 PM AST
TADAWUL:4017 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 39.32 | 39.58 | 39.24 | 39.40 | 39.40 | 0.20% | 103,454 |
| 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 |
| Jul 8, 2025 | 41.12 | 41.18 | 40.66 | 40.70 | 40.70 | -0.93% | 346,118 |
| Jul 7, 2025 | 41.48 | 41.68 | 40.98 | 41.08 | 41.08 | -0.72% | 476,825 |
| Jul 6, 2025 | 41.06 | 41.84 | 40.92 | 41.38 | 41.38 | 0.93% | 957,385 |
| Jul 3, 2025 | 40.02 | 41.30 | 39.78 | 41.00 | 41.00 | 2.91% | 1,052,831 |
| Jul 2, 2025 | 40.02 | 40.12 | 39.84 | 39.84 | 39.84 | -0.35% | 334,217 |
| Jul 1, 2025 | 40.72 | 40.78 | 39.94 | 39.98 | 39.98 | -1.72% | 472,947 |
| Jun 30, 2025 | 41.18 | 41.42 | 40.62 | 40.68 | 40.68 | -0.93% | 617,627 |
| Jun 29, 2025 | 40.60 | 41.38 | 40.42 | 41.06 | 41.06 | 1.38% | 573,014 |
| Jun 26, 2025 | 41.00 | 41.05 | 40.30 | 40.50 | 40.50 | -1.10% | 441,974 |
| Jun 25, 2025 | 41.45 | 41.50 | 40.65 | 40.95 | 40.65 | -1.21% | 541,550 |
| Jun 24, 2025 | 40.05 | 41.45 | 39.80 | 41.45 | 41.15 | 5.61% | 800,321 |
| Jun 23, 2025 | 37.80 | 39.30 | 37.80 | 39.25 | 38.96 | 3.97% | 809,444 |
| Jun 22, 2025 | 38.00 | 38.50 | 37.70 | 37.75 | 37.47 | -0.66% | 339,792 |
| Jun 19, 2025 | 38.25 | 38.50 | 37.60 | 38.00 | 37.72 | -0.78% | 556,415 |
| Jun 18, 2025 | 39.05 | 39.10 | 38.10 | 38.30 | 38.02 | -1.92% | 493,993 |