Canadian General Medical Center Complex Company (TADAWUL:4021)
Saudi Arabia · Delayed Price · Currency is SAR 5.48
+0.04 (0.74%)
At close: Aug 4, 2026
TADAWUL:4021 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 5.48 | 5.51 | 5.41 | 5.48 | 5.48 | 0.74% | 746,921 |
| Aug 3, 2026 | 5.39 | 5.49 | 5.35 | 5.44 | 5.44 | 1.12% | 783,644 |
| Aug 2, 2026 | 5.40 | 5.45 | 5.34 | 5.38 | 5.38 | 0.56% | 398,778 |
| Jul 30, 2026 | 5.34 | 5.47 | 5.30 | 5.35 | 5.35 | -0.56% | 668,435 |
| Jul 29, 2026 | 5.30 | 5.38 | 5.18 | 5.38 | 5.38 | 1.32% | 552,866 |
| Jul 28, 2026 | 5.38 | 5.38 | 5.26 | 5.31 | 5.31 | -0.93% | 393,595 |
| Jul 27, 2026 | 5.33 | 5.38 | 5.29 | 5.36 | 5.36 | 0.94% | 350,872 |
| Jul 26, 2026 | 5.30 | 5.36 | 5.27 | 5.31 | 5.31 | 0.19% | 384,992 |
| Jul 23, 2026 | 5.29 | 5.33 | 5.26 | 5.30 | 5.30 | 0.76% | 221,977 |
| Jul 22, 2026 | 5.26 | 5.30 | 5.25 | 5.26 | 5.26 | - | 146,823 |
| Jul 21, 2026 | 5.36 | 5.38 | 5.25 | 5.26 | 5.26 | -1.68% | 547,096 |
| Jul 20, 2026 | 5.40 | 5.47 | 5.35 | 5.35 | 5.35 | -0.37% | 913,140 |
| Jul 19, 2026 | 5.39 | 5.40 | 5.34 | 5.37 | 5.37 | -0.92% | 512,925 |
| Jul 16, 2026 | 5.40 | 5.42 | 5.35 | 5.42 | 5.42 | 0.56% | 498,642 |
| Jul 15, 2026 | 5.44 | 5.49 | 5.36 | 5.39 | 5.39 | -0.19% | 986,899 |
| Jul 14, 2026 | 5.54 | 5.54 | 5.35 | 5.40 | 5.40 | -2.00% | 3,221,815 |
| Jul 13, 2026 | 5.78 | 5.84 | 5.49 | 5.51 | 5.51 | -4.51% | 2,750,186 |
| Jul 12, 2026 | 5.93 | 5.99 | 5.74 | 5.77 | 5.77 | -3.35% | 1,283,856 |
| Jul 9, 2026 | 6.12 | 6.14 | 5.94 | 5.97 | 5.97 | -2.29% | 807,853 |
| Jul 8, 2026 | 6.28 | 6.28 | 6.10 | 6.11 | 6.11 | -2.24% | 832,106 |
| Jul 7, 2026 | 6.20 | 6.29 | 6.09 | 6.25 | 6.25 | 2.46% | 2,060,644 |
| Jul 6, 2026 | 6.03 | 6.22 | 5.95 | 6.10 | 6.10 | 1.16% | 2,601,913 |
| Jul 5, 2026 | 6.02 | 6.16 | 6.00 | 6.03 | 6.03 | 0.50% | 2,022,505 |
| Jul 2, 2026 | 6.48 | 6.50 | 5.98 | 6.00 | 6.00 | -4.31% | 7,345,560 |
| Jul 1, 2026 | 5.80 | 6.27 | 5.70 | 6.27 | 6.27 | 10.00% | 3,660,117 |
| Jun 30, 2026 | 5.53 | 5.85 | 5.50 | 5.70 | 5.70 | 3.26% | 2,283,325 |
| Jun 29, 2026 | 5.53 | 5.58 | 5.45 | 5.52 | 5.52 | -0.18% | 614,302 |
| Jun 28, 2026 | 5.57 | 5.57 | 5.47 | 5.53 | 5.53 | -0.72% | 362,842 |
| Jun 25, 2026 | 5.56 | 5.60 | 5.55 | 5.57 | 5.57 | - | 159,271 |
| Jun 24, 2026 | 5.54 | 5.60 | 5.51 | 5.57 | 5.57 | 0.18% | 228,772 |
| Jun 23, 2026 | 5.61 | 5.66 | 5.55 | 5.56 | 5.56 | -1.24% | 520,824 |
| Jun 22, 2026 | 5.56 | 5.64 | 5.55 | 5.63 | 5.63 | 0.54% | 334,851 |
| Jun 21, 2026 | 5.67 | 5.67 | 5.53 | 5.60 | 5.60 | -0.53% | 825,930 |
| Jun 18, 2026 | 5.65 | 5.69 | 5.60 | 5.63 | 5.63 | - | 341,069 |
| Jun 17, 2026 | 5.66 | 5.76 | 5.60 | 5.63 | 5.63 | -0.53% | 853,216 |
| Jun 16, 2026 | 5.78 | 5.81 | 5.65 | 5.66 | 5.66 | -2.08% | 614,337 |
| Jun 15, 2026 | 5.66 | 5.80 | 5.65 | 5.78 | 5.78 | 2.48% | 1,183,390 |
| Jun 14, 2026 | 5.70 | 5.71 | 5.54 | 5.64 | 5.64 | -0.18% | 442,311 |
| Jun 11, 2026 | 5.59 | 5.71 | 5.58 | 5.65 | 5.65 | 0.71% | 617,986 |
| Jun 10, 2026 | 5.56 | 5.72 | 5.54 | 5.61 | 5.61 | 0.90% | 747,865 |
| Jun 9, 2026 | 5.56 | 5.65 | 5.55 | 5.56 | 5.56 | 0.18% | 509,436 |
| Jun 8, 2026 | 5.61 | 5.61 | 5.48 | 5.55 | 5.55 | -1.42% | 471,921 |
| Jun 7, 2026 | 5.68 | 5.68 | 5.58 | 5.63 | 5.63 | -1.75% | 622,420 |
| Jun 4, 2026 | 5.75 | 5.82 | 5.65 | 5.73 | 5.73 | 0.53% | 1,171,983 |
| Jun 3, 2026 | 5.84 | 5.97 | 5.70 | 5.70 | 5.70 | -2.56% | 2,803,336 |
| Jun 2, 2026 | 5.74 | 5.87 | 5.61 | 5.85 | 5.85 | 3.17% | 1,316,739 |
| Jun 1, 2026 | 5.77 | 5.89 | 5.62 | 5.67 | 5.67 | -1.73% | 1,142,418 |
| May 31, 2026 | 5.44 | 5.79 | 5.44 | 5.77 | 5.77 | 5.68% | 1,274,006 |
| 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 |