Dr. Soliman Abdel Kader Fakeeh Hospital Company (TADAWUL:4017)
Saudi Arabia · Delayed Price · Currency is SAR 30.36
-0.10 (-0.33%)
Nov 5, 2026, 3:13 PM AST
TADAWUL:4017 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 30.10 | 30.36 | 29.20 | 30.36 | 30.36 | -0.33% | 122,895 |
| Nov 4, 2026 | 30.22 | 30.80 | 30.18 | 30.46 | 30.46 | -0.13% | 166,211 |
| Nov 3, 2026 | 29.82 | 30.60 | 29.60 | 30.50 | 30.50 | 0.53% | 60,425 |
| Nov 2, 2026 | 29.50 | 30.56 | 29.32 | 30.34 | 30.34 | 2.64% | 137,213 |
| Nov 1, 2026 | 30.30 | 30.32 | 29.40 | 29.56 | 29.56 | -2.51% | 110,047 |
| Oct 29, 2026 | 30.42 | 30.80 | 30.32 | 30.32 | 30.32 | -0.20% | 93,821 |
| Oct 28, 2026 | 30.22 | 30.66 | 29.70 | 30.38 | 30.38 | 0.53% | 148,921 |
| Oct 27, 2026 | 30.68 | 30.98 | 30.22 | 30.22 | 30.22 | -1.44% | 409,823 |
| Oct 26, 2026 | 28.70 | 31.92 | 28.70 | 30.66 | 30.66 | 5.65% | 130,775 |
| Oct 25, 2026 | 30.40 | 30.52 | 29.02 | 29.02 | 29.02 | -4.60% | 92,386 |
| Oct 22, 2026 | 31.80 | 31.80 | 30.04 | 30.42 | 30.42 | -4.04% | 119,219 |
| Oct 21, 2026 | 31.70 | 32.00 | 31.50 | 31.70 | 31.70 | - | 73,588 |
| Oct 20, 2026 | 33.02 | 33.10 | 31.70 | 31.70 | 31.70 | -4.00% | 99,664 |
| Oct 19, 2026 | 33.30 | 33.54 | 33.02 | 33.02 | 33.02 | -1.55% | 64,450 |
| Oct 18, 2026 | 33.02 | 33.70 | 33.02 | 33.54 | 33.54 | 1.02% | 20,301 |
| Oct 15, 2026 | 33.08 | 33.38 | 32.90 | 33.20 | 33.20 | 0.36% | 25,451 |
| Oct 14, 2026 | 33.88 | 33.88 | 33.00 | 33.08 | 33.08 | -2.13% | 34,975 |
| Oct 13, 2026 | 34.04 | 34.44 | 33.80 | 33.80 | 33.80 | -0.59% | 19,778 |
| Oct 12, 2026 | 34.00 | 34.44 | 33.92 | 34.00 | 34.00 | -1.22% | 23,961 |
| Oct 11, 2026 | 34.10 | 34.42 | 33.36 | 34.42 | 34.42 | 0.41% | 32,740 |
| Oct 8, 2026 | 34.80 | 34.80 | 33.88 | 34.28 | 34.28 | -1.27% | 52,459 |
| Oct 7, 2026 | 34.84 | 35.00 | 34.60 | 34.72 | 34.72 | -0.23% | 20,004 |
| Oct 6, 2026 | 35.24 | 35.44 | 34.80 | 34.80 | 34.80 | -1.14% | 41,454 |
| Oct 5, 2026 | 34.84 | 35.46 | 34.70 | 35.20 | 35.20 | - | 23,644 |
| Oct 4, 2026 | 34.42 | 35.20 | 34.42 | 35.20 | 35.20 | 2.33% | 32,764 |
| Oct 1, 2026 | 34.86 | 34.98 | 34.38 | 34.40 | 34.40 | -1.32% | 41,550 |
| Sep 30, 2026 | 35.62 | 35.70 | 34.86 | 34.86 | 34.86 | -2.13% | 37,027 |
| Sep 29, 2026 | 36.04 | 36.30 | 35.10 | 35.62 | 35.62 | -1.60% | 47,925 |
| Sep 28, 2026 | 36.00 | 36.68 | 36.00 | 36.20 | 36.20 | -0.49% | 26,161 |
| Sep 27, 2026 | 36.34 | 36.48 | 36.00 | 36.38 | 36.38 | -0.27% | 42,952 |
| Sep 24, 2026 | 36.32 | 36.58 | 36.30 | 36.48 | 36.48 | 0.50% | 52,152 |
| Sep 22, 2026 | 36.38 | 36.48 | 36.30 | 36.30 | 36.30 | -0.22% | 40,359 |
| Sep 21, 2026 | 36.24 | 36.88 | 36.24 | 36.38 | 36.38 | 0.39% | 84,086 |
| Sep 20, 2026 | 37.12 | 37.24 | 36.18 | 36.24 | 36.24 | -3.10% | 57,630 |
| Sep 17, 2026 | 37.24 | 37.74 | 37.24 | 37.40 | 37.40 | -0.05% | 136,470 |
| Sep 16, 2026 | 37.20 | 37.62 | 37.14 | 37.42 | 37.42 | 0.05% | 74,565 |
| Sep 15, 2026 | 38.22 | 38.52 | 37.40 | 37.40 | 37.40 | -3.06% | 120,409 |
| Sep 14, 2026 | 39.44 | 39.44 | 38.36 | 38.58 | 38.58 | -2.18% | 101,401 |
| Sep 13, 2026 | 38.46 | 40.00 | 38.20 | 39.44 | 39.44 | 2.55% | 325,953 |
| Sep 10, 2026 | 38.28 | 39.00 | 38.24 | 38.46 | 38.46 | 0.16% | 88,831 |
| Sep 9, 2026 | 38.80 | 39.26 | 38.24 | 38.40 | 38.40 | -1.54% | 117,631 |
| Sep 8, 2026 | 38.62 | 39.50 | 38.62 | 39.00 | 39.00 | 1.04% | 178,003 |
| Sep 7, 2026 | 38.30 | 39.30 | 38.30 | 38.60 | 38.60 | 0.52% | 168,545 |
| Sep 6, 2026 | 38.50 | 38.68 | 38.24 | 38.40 | 38.40 | -0.26% | 47,398 |
| Sep 3, 2026 | 38.12 | 38.90 | 38.12 | 38.50 | 38.50 | 0.26% | 76,815 |
| Sep 2, 2026 | 38.00 | 39.00 | 38.00 | 38.40 | 38.40 | -0.36% | 177,760 |
| Sep 1, 2026 | 37.42 | 39.00 | 37.42 | 38.54 | 38.54 | 1.42% | 243,011 |
| Aug 31, 2026 | 37.60 | 38.00 | 37.06 | 38.00 | 38.00 | 1.12% | 188,326 |
| Aug 30, 2026 | 38.00 | 38.00 | 37.28 | 37.58 | 37.58 | -0.69% | 69,055 |
| Aug 27, 2026 | 37.84 | 38.00 | 37.58 | 37.84 | 37.84 | - | 84,081 |