Dr. Sulaiman Al Habib Medical Services Group Company (TADAWUL:4013)
Saudi Arabia
· Delayed Price · Currency is SAR 244.30
-2.70 (-1.09%)
Mar 10, 2026, 10:05 AM AST
TADAWUL:4013 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 242.10 | 246.80 | 241.10 | 245.10 | 245.10 | 1.24% | 134,338 |
| Mar 8, 2026 | 238.00 | 243.60 | 238.00 | 242.10 | 242.10 | 1.89% | 75,017 |
| Mar 5, 2026 | 238.60 | 239.40 | 236.40 | 237.60 | 237.60 | -0.25% | 154,063 |
| Mar 4, 2026 | 232.20 | 239.80 | 231.00 | 238.20 | 238.20 | 3.12% | 196,684 |
| Mar 3, 2026 | 228.20 | 233.10 | 228.00 | 231.00 | 231.00 | 1.23% | 132,163 |
| Mar 2, 2026 | 230.60 | 231.10 | 220.00 | 228.20 | 228.20 | 0.09% | 303,343 |
| Mar 1, 2026 | 217.00 | 229.10 | 215.00 | 228.00 | 228.00 | -1.30% | 281,879 |
| Feb 26, 2026 | 235.60 | 235.60 | 230.80 | 231.00 | 231.00 | -1.95% | 243,409 |
| Feb 25, 2026 | 237.00 | 237.00 | 232.20 | 235.60 | 235.60 | -0.97% | 155,601 |
| Feb 24, 2026 | 239.70 | 239.70 | 235.00 | 237.90 | 237.90 | -0.75% | 220,029 |
| Feb 23, 2026 | 243.20 | 243.80 | 235.00 | 239.70 | 239.70 | -1.44% | 242,934 |
| Feb 19, 2026 | 248.40 | 248.40 | 242.10 | 243.20 | 241.89 | -2.09% | 239,999 |
| Feb 18, 2026 | 251.40 | 251.40 | 245.50 | 248.40 | 247.06 | -1.43% | 234,640 |
| Feb 17, 2026 | 254.00 | 254.00 | 249.70 | 252.00 | 250.64 | -1.87% | 235,187 |
| Feb 16, 2026 | 259.60 | 259.60 | 254.00 | 256.80 | 255.42 | -1.15% | 123,570 |
| Feb 15, 2026 | 260.20 | 263.00 | 257.80 | 259.80 | 258.40 | 0.39% | 211,836 |
| Feb 12, 2026 | 257.80 | 258.80 | 256.40 | 258.80 | 257.41 | 0.39% | 40,476 |
| Feb 11, 2026 | 257.20 | 258.00 | 255.20 | 257.80 | 256.41 | 0.23% | 231,218 |
| Feb 10, 2026 | 255.00 | 257.60 | 254.20 | 257.20 | 255.81 | 0.86% | 129,034 |
| Feb 9, 2026 | 257.20 | 258.80 | 255.00 | 255.00 | 253.63 | -0.47% | 124,856 |
| Feb 8, 2026 | 260.00 | 260.00 | 252.00 | 256.20 | 254.82 | 0.47% | 94,708 |
| Feb 5, 2026 | 258.80 | 258.80 | 253.60 | 255.00 | 253.63 | -1.47% | 92,989 |
| Feb 4, 2026 | 261.60 | 261.60 | 257.20 | 258.80 | 257.41 | -1.07% | 166,660 |
| Feb 3, 2026 | 261.40 | 263.00 | 259.40 | 261.60 | 260.19 | 0.08% | 511,959 |
| Feb 2, 2026 | 259.60 | 262.80 | 256.60 | 261.40 | 259.99 | 1.71% | 310,559 |
| Feb 1, 2026 | 261.60 | 263.40 | 257.00 | 257.00 | 255.62 | -1.76% | 84,192 |
| Jan 29, 2026 | 266.00 | 267.80 | 261.60 | 261.60 | 260.19 | -2.39% | 319,960 |
| Jan 28, 2026 | 266.00 | 268.20 | 265.00 | 268.00 | 266.56 | 1.13% | 344,592 |
| Jan 27, 2026 | 264.60 | 266.60 | 263.20 | 265.00 | 263.57 | 0.15% | 147,471 |
| Jan 26, 2026 | 266.00 | 266.80 | 263.80 | 264.60 | 263.17 | -0.60% | 149,302 |
| Jan 25, 2026 | 267.00 | 268.80 | 266.00 | 266.20 | 264.77 | -0.30% | 64,070 |
| Jan 22, 2026 | 263.00 | 268.60 | 261.00 | 267.00 | 265.56 | 1.52% | 342,088 |
| Jan 21, 2026 | 259.40 | 263.40 | 258.80 | 263.00 | 261.58 | 1.47% | 201,107 |
| Jan 20, 2026 | 262.80 | 262.80 | 259.20 | 259.20 | 257.80 | -1.07% | 90,516 |
| Jan 19, 2026 | 263.00 | 263.00 | 259.00 | 262.00 | 260.59 | -0.38% | 145,548 |
| Jan 18, 2026 | 259.20 | 264.60 | 259.20 | 263.00 | 261.58 | 1.47% | 88,584 |
| Jan 15, 2026 | 260.00 | 261.40 | 258.40 | 259.20 | 257.80 | -0.46% | 95,778 |
| Jan 14, 2026 | 261.60 | 264.00 | 260.00 | 260.40 | 259.00 | -0.46% | 211,729 |
| Jan 13, 2026 | 258.40 | 261.80 | 258.00 | 261.60 | 260.19 | 0.15% | 141,716 |
| Jan 12, 2026 | 254.60 | 262.00 | 254.60 | 261.20 | 259.79 | 2.75% | 224,570 |
| Jan 11, 2026 | 251.80 | 254.60 | 248.00 | 254.20 | 252.83 | 2.71% | 75,983 |
| Jan 8, 2026 | 247.00 | 248.10 | 245.20 | 247.50 | 246.17 | 0.20% | 169,914 |
| Jan 7, 2026 | 255.20 | 256.60 | 247.00 | 247.00 | 245.67 | -0.80% | 184,458 |
| Jan 6, 2026 | 244.60 | 249.00 | 244.00 | 249.00 | 247.66 | 1.80% | 92,448 |
| Jan 5, 2026 | 247.40 | 247.50 | 242.40 | 244.60 | 243.28 | -1.17% | 133,558 |
| Jan 4, 2026 | 258.80 | 258.80 | 246.90 | 247.50 | 246.17 | -3.70% | 117,122 |
| Jan 1, 2026 | 257.00 | 259.00 | 256.80 | 257.00 | 255.62 | - | 24,586 |
| Dec 31, 2025 | 253.00 | 258.60 | 251.80 | 257.00 | 255.62 | 2.39% | 1,700,382 |
| Dec 30, 2025 | 253.00 | 254.40 | 250.60 | 251.00 | 249.65 | -0.87% | 62,267 |
| Dec 29, 2025 | 259.60 | 259.60 | 252.60 | 253.20 | 251.84 | -1.86% | 102,228 |
| Dec 28, 2025 | 261.60 | 261.80 | 257.20 | 258.00 | 256.61 | -1.38% | 186,610 |
| Dec 25, 2025 | 258.00 | 262.40 | 257.20 | 261.60 | 260.19 | 1.40% | 316,017 |
| Dec 24, 2025 | 256.20 | 258.20 | 255.40 | 258.00 | 256.61 | 0.31% | 47,830 |
| Dec 23, 2025 | 255.80 | 259.20 | 255.20 | 257.20 | 255.81 | 0.16% | 127,818 |
| Dec 22, 2025 | 251.20 | 256.80 | 251.20 | 256.80 | 255.42 | 1.66% | 74,970 |
| Dec 21, 2025 | 253.00 | 256.40 | 252.60 | 252.60 | 251.24 | -0.16% | 53,435 |
| Dec 18, 2025 | 252.00 | 254.00 | 248.90 | 253.00 | 251.64 | 0.32% | 238,340 |
| Dec 17, 2025 | 251.20 | 259.00 | 249.40 | 252.20 | 250.84 | 0.40% | 244,475 |
| Dec 16, 2025 | 253.00 | 253.80 | 251.20 | 251.20 | 249.85 | -0.71% | 176,292 |
| Dec 15, 2025 | 254.20 | 256.60 | 252.20 | 253.00 | 251.64 | -1.94% | 128,495 |
| Dec 14, 2025 | 256.40 | 259.00 | 255.00 | 258.00 | 256.61 | -0.08% | 36,922 |
| Dec 11, 2025 | 259.00 | 259.60 | 256.60 | 258.20 | 256.81 | -0.23% | 225,782 |
| Dec 10, 2025 | 258.00 | 260.40 | 257.40 | 258.80 | 257.41 | 0.54% | 137,887 |
| Dec 9, 2025 | 256.00 | 259.40 | 254.00 | 257.40 | 256.01 | 0.55% | 101,772 |
| Dec 8, 2025 | 260.00 | 263.60 | 255.80 | 256.00 | 254.62 | -1.23% | 165,869 |
| Dec 7, 2025 | 251.20 | 259.40 | 251.20 | 259.20 | 257.80 | 3.18% | 128,247 |
| Dec 4, 2025 | 245.80 | 251.80 | 245.70 | 251.20 | 249.85 | 2.20% | 247,093 |
| Dec 3, 2025 | 243.20 | 245.80 | 242.00 | 245.80 | 244.48 | 1.07% | 61,712 |
| Dec 2, 2025 | 244.30 | 245.00 | 241.60 | 243.20 | 241.89 | -0.33% | 145,424 |
| Dec 1, 2025 | 245.00 | 245.10 | 241.60 | 244.00 | 242.69 | -0.41% | 113,526 |
| Nov 30, 2025 | 241.80 | 247.00 | 241.60 | 245.00 | 243.68 | 1.32% | 62,940 |
| Nov 27, 2025 | 243.90 | 244.50 | 241.50 | 241.80 | 240.50 | -1.27% | 86,857 |
| Nov 26, 2025 | 241.90 | 246.10 | 241.00 | 244.90 | 243.58 | 1.28% | 91,053 |
| Nov 25, 2025 | 249.00 | 249.00 | 241.80 | 241.80 | 240.50 | -2.89% | 103,511 |
| Nov 24, 2025 | 244.00 | 249.00 | 243.00 | 249.00 | 247.66 | 2.26% | 285,731 |
| Nov 23, 2025 | 246.60 | 248.00 | 243.50 | 243.50 | 242.19 | -1.26% | 82,427 |
| Nov 20, 2025 | 250.00 | 251.40 | 246.60 | 246.60 | 245.27 | -1.36% | 113,264 |
| Nov 19, 2025 | 259.40 | 260.20 | 249.30 | 250.00 | 248.65 | -3.62% | 218,629 |
| Nov 18, 2025 | 257.00 | 260.40 | 256.00 | 259.40 | 258.00 | 0.86% | 1,205,952 |
| Nov 17, 2025 | 256.00 | 259.00 | 255.00 | 257.20 | 255.81 | 0.39% | 140,792 |
| Nov 16, 2025 | 261.60 | 261.60 | 255.00 | 256.20 | 254.82 | -2.06% | 77,756 |
| Nov 13, 2025 | 264.00 | 267.00 | 261.60 | 261.60 | 260.19 | -0.91% | 113,808 |
| Nov 12, 2025 | 261.00 | 266.20 | 260.40 | 264.00 | 262.58 | 1.23% | 254,036 |
| Nov 11, 2025 | 261.00 | 261.80 | 259.20 | 260.80 | 259.40 | -0.08% | 292,279 |
| Nov 10, 2025 | 260.20 | 262.60 | 260.20 | 261.00 | 259.59 | 0.15% | 119,511 |
| Nov 9, 2025 | 267.00 | 267.00 | 259.00 | 260.60 | 259.20 | -2.40% | 69,158 |
| Nov 6, 2025 | 266.60 | 269.00 | 265.80 | 267.00 | 265.56 | 0.15% | 162,951 |
| Nov 5, 2025 | 264.00 | 269.20 | 264.00 | 266.60 | 265.16 | -0.74% | 105,374 |
| Nov 4, 2025 | 269.40 | 269.80 | 267.60 | 268.60 | 267.15 | 0.60% | 119,549 |
| Nov 3, 2025 | 268.00 | 269.40 | 266.00 | 267.00 | 265.56 | -0.37% | 196,523 |
| Nov 2, 2025 | 270.00 | 272.00 | 268.00 | 268.00 | 266.56 | -1.54% | 87,740 |
| Oct 30, 2025 | 273.00 | 276.60 | 271.60 | 272.20 | 269.53 | -0.44% | 209,263 |
| Oct 29, 2025 | 270.00 | 273.80 | 269.60 | 273.40 | 270.72 | 1.26% | 314,964 |
| Oct 28, 2025 | 269.20 | 271.40 | 267.80 | 270.00 | 267.35 | 0.67% | 485,004 |
| Oct 27, 2025 | 274.20 | 274.60 | 265.40 | 268.20 | 265.57 | -2.19% | 469,870 |
| Oct 26, 2025 | 273.20 | 277.00 | 272.80 | 274.20 | 271.51 | 0.37% | 93,222 |
| Oct 23, 2025 | 274.00 | 274.60 | 269.60 | 273.20 | 270.52 | 0.07% | 225,102 |
| Oct 22, 2025 | 275.60 | 277.40 | 271.60 | 273.00 | 270.32 | -1.09% | 142,256 |
| Oct 21, 2025 | 280.00 | 280.00 | 275.60 | 276.00 | 273.29 | -1.22% | 80,459 |
| Oct 20, 2025 | 278.60 | 280.40 | 276.80 | 279.40 | 276.66 | 0.14% | 73,995 |