Dr. Soliman Abdel Kader Fakeeh Hospital Company (TADAWUL:4017)
Saudi Arabia · Delayed Price · Currency is SAR 41.60
-0.14 (-0.34%)
Oct 29, 2025, 3:19 PM AST
TADAWUL:4017 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 41.74 | 41.84 | 41.58 | 41.60 | 41.60 | -0.34% | 124,136 |
| Oct 28, 2025 | 41.82 | 42.00 | 41.62 | 41.74 | 41.74 | -0.19% | 98,069 |
| Oct 27, 2025 | 42.30 | 42.34 | 41.76 | 41.82 | 41.82 | -1.13% | 238,361 |
| Oct 26, 2025 | 41.88 | 42.36 | 41.88 | 42.30 | 42.30 | 1.00% | 296,311 |
| Oct 23, 2025 | 41.82 | 41.92 | 41.44 | 41.88 | 41.88 | 0.14% | 132,972 |
| Oct 22, 2025 | 41.60 | 41.82 | 41.12 | 41.82 | 41.82 | 0.53% | 96,437 |
| Oct 21, 2025 | 41.88 | 41.88 | 41.12 | 41.60 | 41.60 | -0.86% | 173,317 |
| Oct 20, 2025 | 41.82 | 42.08 | 41.80 | 41.96 | 41.96 | 0.29% | 178,925 |
| Oct 19, 2025 | 42.12 | 42.20 | 41.80 | 41.84 | 41.84 | -0.85% | 252,869 |
| Oct 16, 2025 | 42.20 | 42.20 | 41.80 | 42.20 | 42.20 | -0.24% | 229,502 |
| Oct 15, 2025 | 42.20 | 42.30 | 41.68 | 42.30 | 42.30 | 0.14% | 230,030 |
| Oct 14, 2025 | 41.98 | 42.34 | 41.86 | 42.24 | 42.24 | 0.67% | 340,601 |
| Oct 13, 2025 | 42.00 | 42.26 | 41.72 | 41.96 | 41.96 | -1.04% | 388,240 |
| Oct 12, 2025 | 41.00 | 42.40 | 41.00 | 42.40 | 42.40 | - | 430,744 |
| Oct 9, 2025 | 41.86 | 42.48 | 41.74 | 42.40 | 42.40 | 1.29% | 291,965 |
| Oct 8, 2025 | 42.40 | 42.44 | 41.70 | 41.86 | 41.86 | -1.18% | 287,592 |
| Oct 7, 2025 | 42.04 | 42.60 | 42.04 | 42.36 | 42.36 | 0.76% | 323,395 |
| Oct 6, 2025 | 42.24 | 42.36 | 41.96 | 42.04 | 42.04 | -0.38% | 235,905 |
| Oct 5, 2025 | 42.20 | 42.80 | 42.10 | 42.20 | 42.20 | 0.48% | 524,126 |
| Oct 2, 2025 | 41.28 | 42.08 | 41.28 | 42.00 | 42.00 | 1.65% | 564,028 |
| Oct 1, 2025 | 41.40 | 41.54 | 41.24 | 41.32 | 41.32 | -0.19% | 206,332 |
| Sep 30, 2025 | 41.70 | 41.84 | 41.32 | 41.40 | 41.40 | -0.67% | 349,351 |
| Sep 29, 2025 | 41.48 | 41.76 | 41.22 | 41.68 | 41.68 | 0.63% | 407,671 |
| Sep 28, 2025 | 41.04 | 41.74 | 40.94 | 41.42 | 41.42 | 0.78% | 317,661 |
| Sep 25, 2025 | 41.32 | 41.46 | 40.72 | 41.10 | 41.10 | -0.53% | 412,251 |
| Sep 24, 2025 | 40.30 | 41.32 | 40.30 | 41.32 | 41.32 | 2.84% | 444,831 |
| Sep 22, 2025 | 40.40 | 40.40 | 40.10 | 40.18 | 40.18 | -0.79% | 173,909 |
| Sep 21, 2025 | 40.32 | 40.62 | 40.14 | 40.50 | 40.50 | 0.50% | 290,441 |
| Sep 18, 2025 | 40.20 | 40.44 | 40.00 | 40.30 | 40.30 | 0.65% | 299,079 |
| Sep 17, 2025 | 39.74 | 40.12 | 39.50 | 40.04 | 40.04 | 0.75% | 194,369 |
| 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 |