Canadian General Medical Center Complex Company (TADAWUL:4021)
Saudi Arabia · Delayed Price · Currency is SAR 8.25
-0.80 (-8.84%)
Inactive · Last trade price on Oct 22, 2025
TADAWUL:4021 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 8.63 | 9.14 | 8.15 | 8.25 | 8.25 | -8.84% | 11,992,520 |
| Oct 21, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - | - |
| Oct 20, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - | - |
| Oct 19, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - | - |
| Oct 16, 2025 | 8.82 | 9.19 | 8.70 | 9.05 | 9.05 | 2.96% | 3,357,803 |
| Oct 15, 2025 | 8.20 | 8.84 | 8.10 | 8.79 | 8.79 | 8.52% | 1,283,834 |
| Oct 14, 2025 | 8.80 | 8.90 | 8.10 | 8.10 | 8.10 | -8.89% | 1,367,328 |
| Oct 13, 2025 | 9.05 | 9.30 | 8.50 | 8.89 | 8.89 | -1.98% | 2,226,214 |
| Oct 12, 2025 | 8.97 | 9.10 | 8.60 | 9.07 | 9.02 | 0.44% | 982,023 |
| Oct 9, 2025 | 9.00 | 9.10 | 8.70 | 9.03 | 8.98 | 0.67% | 1,768,600 |
| Oct 8, 2025 | 8.61 | 8.99 | 8.50 | 8.97 | 8.92 | 3.58% | 1,758,443 |
| Oct 7, 2025 | 8.57 | 8.70 | 8.45 | 8.66 | 8.61 | 1.05% | 1,315,644 |
| Oct 6, 2025 | 8.00 | 8.57 | 8.00 | 8.57 | 8.52 | 7.13% | 1,146,641 |
| Oct 5, 2025 | 8.28 | 8.58 | 7.84 | 8.00 | 7.96 | -1.60% | 1,352,060 |
| Oct 2, 2025 | 7.80 | 8.20 | 7.72 | 8.13 | 8.09 | 5.58% | 1,006,127 |
| Oct 1, 2025 | 7.90 | 8.10 | 7.56 | 7.70 | 7.66 | 4.62% | 1,434,050 |
| Sep 30, 2025 | 7.00 | 7.40 | 7.00 | 7.36 | 7.32 | 5.14% | 532,770 |
| Sep 29, 2025 | 7.01 | 7.03 | 7.00 | 7.00 | 6.96 | 0.14% | 214,664 |
| Sep 28, 2025 | 7.01 | 7.03 | 6.90 | 6.99 | 6.95 | -1.41% | 191,302 |
| Sep 25, 2025 | 6.85 | 7.17 | 6.80 | 7.09 | 7.05 | 3.50% | 414,505 |
| Sep 24, 2025 | 6.51 | 6.88 | 6.50 | 6.85 | 6.81 | 3.79% | 316,598 |
| Sep 22, 2025 | 6.52 | 6.60 | 6.50 | 6.60 | 6.56 | 0.30% | 173,371 |
| Sep 21, 2025 | 6.53 | 6.58 | 6.51 | 6.58 | 6.54 | 1.23% | 50,899 |
| Sep 18, 2025 | 6.60 | 6.67 | 6.50 | 6.50 | 6.46 | -1.07% | 190,188 |
| Sep 17, 2025 | 6.55 | 6.58 | 6.52 | 6.57 | 6.53 | 0.31% | 57,984 |
| Sep 16, 2025 | 6.56 | 6.58 | 6.52 | 6.55 | 6.51 | -0.61% | 49,228 |
| Sep 15, 2025 | 6.51 | 6.59 | 6.46 | 6.59 | 6.55 | - | 32,052 |
| Sep 14, 2025 | 6.60 | 6.66 | 6.40 | 6.59 | 6.55 | -0.45% | 59,456 |
| Sep 11, 2025 | 6.52 | 6.62 | 6.48 | 6.62 | 6.58 | 0.30% | 116,650 |
| Sep 10, 2025 | 6.43 | 6.65 | 6.26 | 6.60 | 6.56 | 2.64% | 554,673 |
| Sep 9, 2025 | 6.52 | 6.52 | 6.42 | 6.43 | 6.40 | -1.53% | 84,795 |
| Sep 8, 2025 | 6.66 | 6.67 | 6.50 | 6.53 | 6.49 | -3.55% | 157,412 |
| Sep 7, 2025 | 6.80 | 6.80 | 6.70 | 6.77 | 6.73 | -0.44% | 86,893 |
| Sep 4, 2025 | 6.93 | 7.00 | 6.80 | 6.80 | 6.76 | -1.45% | 234,715 |
| Sep 3, 2025 | 6.79 | 6.93 | 6.74 | 6.90 | 6.86 | 2.83% | 313,152 |
| Sep 2, 2025 | 6.75 | 6.78 | 6.69 | 6.71 | 6.67 | -2.47% | 76,814 |
| Sep 1, 2025 | 6.65 | 6.88 | 6.65 | 6.88 | 6.84 | 1.78% | 93,590 |
| Aug 31, 2025 | 6.80 | 6.85 | 6.70 | 6.76 | 6.72 | -0.88% | 67,810 |
| Aug 28, 2025 | 6.99 | 7.00 | 6.80 | 6.82 | 6.78 | -2.43% | 238,324 |
| Aug 27, 2025 | 6.74 | 6.99 | 6.73 | 6.99 | 6.95 | 3.71% | 239,907 |
| Aug 26, 2025 | 6.74 | 6.75 | 6.71 | 6.74 | 6.70 | -0.15% | 70,932 |
| Aug 25, 2025 | 6.75 | 6.79 | 6.70 | 6.75 | 6.71 | - | 460,316 |
| Aug 24, 2025 | 6.75 | 6.75 | 6.72 | 6.75 | 6.71 | 0.15% | 249,704 |
| Aug 21, 2025 | 6.69 | 6.75 | 6.69 | 6.74 | 6.70 | 1.51% | 405,306 |
| Aug 20, 2025 | 6.73 | 6.74 | 6.63 | 6.64 | 6.60 | -0.90% | 36,532 |
| Aug 19, 2025 | 6.70 | 6.75 | 6.69 | 6.70 | 6.66 | - | 69,485 |
| Aug 18, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.66 | 0.15% | 35,194 |
| Aug 17, 2025 | 6.70 | 6.75 | 6.60 | 6.69 | 6.65 | - | 221,720 |
| Aug 14, 2025 | 6.67 | 6.70 | 6.64 | 6.69 | 6.65 | 1.06% | 80,131 |
| Aug 13, 2025 | 6.60 | 6.67 | 6.60 | 6.62 | 6.58 | 0.61% | 97,414 |