Canadian General Medical Center Complex Company (TADAWUL:4021)
Saudi Arabia · Delayed Price · Currency is SAR 5.46
+0.01 (0.18%)
At close: May 21, 2026
TADAWUL:4021 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 5.45 | 5.48 | 5.39 | 5.46 | 5.46 | 0.18% | 453,449 |
| May 20, 2026 | 5.40 | 5.52 | 5.33 | 5.45 | 5.45 | 1.11% | 568,501 |
| May 19, 2026 | 5.28 | 5.49 | 5.19 | 5.39 | 5.39 | 2.08% | 1,440,311 |
| May 18, 2026 | 5.30 | 5.33 | 5.27 | 5.28 | 5.28 | -0.56% | 256,543 |
| May 17, 2026 | 5.40 | 5.44 | 5.27 | 5.31 | 5.31 | - | 451,329 |
| May 14, 2026 | 5.44 | 5.47 | 5.29 | 5.31 | 5.31 | -2.39% | 451,822 |
| May 13, 2026 | 5.30 | 5.56 | 5.18 | 5.44 | 5.44 | 3.82% | 3,559,101 |
| May 12, 2026 | 5.40 | 5.40 | 5.21 | 5.24 | 5.24 | -2.96% | 833,196 |
| May 11, 2026 | 5.48 | 5.49 | 5.39 | 5.40 | 5.40 | - | 626,978 |
| May 10, 2026 | 5.52 | 5.55 | 5.45 | 5.48 | 5.40 | -0.72% | 423,890 |
| May 7, 2026 | 5.54 | 5.55 | 5.48 | 5.52 | 5.44 | - | 373,294 |
| May 6, 2026 | 5.75 | 5.76 | 5.47 | 5.52 | 5.44 | -3.33% | 796,900 |
| May 5, 2026 | 5.80 | 5.80 | 5.71 | 5.71 | 5.63 | -1.55% | 260,481 |
| May 4, 2026 | 5.83 | 5.86 | 5.78 | 5.80 | 5.72 | -0.85% | 334,927 |
| May 3, 2026 | 5.82 | 5.90 | 5.82 | 5.85 | 5.76 | 0.69% | 161,967 |
| Apr 30, 2026 | 5.91 | 5.91 | 5.80 | 5.81 | 5.73 | -0.17% | 509,163 |
| Apr 29, 2026 | 5.80 | 5.85 | 5.77 | 5.82 | 5.74 | 0.17% | 237,215 |
| Apr 28, 2026 | 6.02 | 6.03 | 5.78 | 5.81 | 5.73 | -2.68% | 457,424 |
| Apr 27, 2026 | 5.75 | 5.97 | 5.68 | 5.97 | 5.88 | 4.19% | 337,563 |
| Apr 26, 2026 | 5.74 | 5.76 | 5.65 | 5.73 | 5.65 | 0.35% | 242,975 |
| Apr 23, 2026 | 5.75 | 5.78 | 5.65 | 5.71 | 5.63 | -0.70% | 138,544 |
| Apr 22, 2026 | 5.85 | 5.87 | 5.72 | 5.75 | 5.67 | -1.54% | 257,066 |
| Apr 21, 2026 | 5.81 | 5.92 | 5.81 | 5.84 | 5.75 | 0.52% | 207,943 |
| Apr 20, 2026 | 5.97 | 5.97 | 5.81 | 5.81 | 5.73 | -2.02% | 329,237 |
| Apr 19, 2026 | 5.91 | 6.10 | 5.90 | 5.93 | 5.84 | -0.17% | 660,540 |
| Apr 16, 2026 | 6.00 | 6.08 | 5.94 | 5.94 | 5.85 | - | 845,115 |
| Apr 15, 2026 | 5.85 | 5.94 | 5.70 | 5.94 | 5.85 | 2.06% | 890,130 |
| Apr 14, 2026 | 5.77 | 5.86 | 5.75 | 5.82 | 5.74 | 0.69% | 479,340 |
| Apr 13, 2026 | 5.65 | 5.83 | 5.65 | 5.78 | 5.70 | 1.76% | 706,478 |
| Apr 12, 2026 | 5.68 | 5.73 | 5.63 | 5.68 | 5.60 | 0.53% | 367,040 |
| Apr 9, 2026 | 5.70 | 5.73 | 5.64 | 5.65 | 5.57 | -1.57% | 368,131 |
| Apr 8, 2026 | 5.61 | 5.79 | 5.56 | 5.74 | 5.66 | 4.74% | 952,056 |
| Apr 7, 2026 | 5.67 | 5.67 | 5.46 | 5.48 | 5.40 | -3.35% | 482,458 |
| Apr 6, 2026 | 5.68 | 5.69 | 5.63 | 5.67 | 5.59 | -0.18% | 289,093 |
| Apr 5, 2026 | 5.68 | 5.77 | 5.62 | 5.68 | 5.60 | - | 636,545 |
| Apr 2, 2026 | 5.80 | 5.80 | 5.68 | 5.68 | 5.60 | -2.57% | 689,100 |
| Apr 1, 2026 | 5.71 | 5.88 | 5.71 | 5.83 | 5.74 | 2.10% | 1,101,295 |
| Mar 31, 2026 | 5.91 | 5.91 | 5.66 | 5.71 | 5.63 | -3.06% | 1,727,844 |
| Mar 30, 2026 | 5.51 | 5.91 | 5.47 | 5.89 | 5.80 | 7.48% | 3,051,679 |
| Mar 29, 2026 | 5.56 | 5.56 | 5.48 | 5.48 | 5.40 | -1.26% | 811,520 |
| Mar 26, 2026 | 5.65 | 5.65 | 5.52 | 5.55 | 5.47 | -1.77% | 1,092,834 |
| Mar 25, 2026 | 5.68 | 5.75 | 5.65 | 5.65 | 5.57 | -0.53% | 1,102,699 |
| Mar 24, 2026 | 5.68 | 5.72 | 5.65 | 5.68 | 5.60 | -0.18% | 286,213 |
| Mar 16, 2026 | 5.59 | 5.69 | 5.55 | 5.69 | 5.61 | 0.71% | 130,924 |
| Mar 15, 2026 | 5.59 | 5.65 | 5.51 | 5.65 | 5.57 | 0.89% | 104,699 |
| Mar 12, 2026 | 5.66 | 5.72 | 5.60 | 5.60 | 5.52 | -3.28% | 181,038 |
| Mar 11, 2026 | 5.68 | 5.79 | 5.57 | 5.79 | 5.71 | 1.94% | 236,530 |
| Mar 10, 2026 | 5.72 | 5.75 | 5.60 | 5.68 | 5.60 | 0.71% | 239,817 |
| Mar 9, 2026 | 5.80 | 5.80 | 5.57 | 5.64 | 5.56 | -2.42% | 348,815 |
| Mar 8, 2026 | 5.65 | 5.79 | 5.65 | 5.78 | 5.70 | 2.48% | 175,162 |