Dr. Soliman Abdel Kader Fakeeh Hospital Company (TADAWUL:4017)
Saudi Arabia · Delayed Price · Currency is SAR 33.20
+0.12 (0.36%)
Oct 15, 2026, 3:10 PM AST
TADAWUL:4017 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2026 | 36.16 | 38.60 | 36.16 | 37.84 | 37.84 | 4.65% | 365,429 |
| Aug 25, 2026 | 35.54 | 36.22 | 35.48 | 36.16 | 36.16 | 1.18% | 151,665 |
| Aug 24, 2026 | 35.18 | 35.84 | 35.16 | 35.74 | 35.74 | 1.82% | 120,014 |
| Aug 23, 2026 | 35.10 | 35.42 | 35.06 | 35.10 | 35.10 | -0.17% | 39,823 |
| Aug 20, 2026 | 34.80 | 35.20 | 34.76 | 35.16 | 35.16 | 0.92% | 55,324 |
| Aug 19, 2026 | 34.42 | 35.24 | 34.40 | 34.84 | 34.84 | 1.16% | 115,585 |
| Aug 18, 2026 | 34.44 | 34.80 | 34.40 | 34.44 | 34.44 | -0.17% | 58,009 |
| Aug 17, 2026 | 34.46 | 34.70 | 34.26 | 34.50 | 34.50 | 0.29% | 92,692 |
| Aug 16, 2026 | 34.16 | 34.70 | 34.16 | 34.40 | 34.40 | 0.58% | 28,383 |
| Aug 13, 2026 | 34.16 | 34.90 | 34.00 | 34.20 | 34.20 | -0.29% | 155,589 |
| Aug 12, 2026 | 34.00 | 34.88 | 34.00 | 34.30 | 34.30 | 0.53% | 121,506 |
| Aug 11, 2026 | 34.94 | 35.38 | 34.10 | 34.12 | 34.12 | -2.29% | 245,800 |
| Aug 10, 2026 | 35.60 | 35.72 | 34.92 | 34.92 | 34.92 | -2.24% | 159,922 |
| Aug 9, 2026 | 35.12 | 35.72 | 34.80 | 35.72 | 35.72 | 0.90% | 185,926 |
| Aug 6, 2026 | 35.54 | 35.90 | 35.00 | 35.40 | 35.40 | -1.17% | 73,454 |