Dr. Soliman Abdel Kader Fakeeh Hospital Company (TADAWUL:4017)
Saudi Arabia
· Delayed Price · Currency is SAR 36.98
+0.98 (2.72%)
Apr 29, 2026, 3:19 PM AST
TADAWUL:4017 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 36.00 | 36.88 | 35.00 | 36.60 | 36.60 | 1.67% | 294,618 |
| Apr 28, 2026 | 36.16 | 36.68 | 36.00 | 36.00 | 36.00 | -1.26% | 97,361 |
| Apr 27, 2026 | 35.98 | 36.50 | 35.68 | 36.46 | 36.46 | 1.33% | 165,821 |
| Apr 26, 2026 | 35.60 | 36.04 | 35.44 | 35.98 | 35.98 | 0.84% | 86,304 |
| Apr 23, 2026 | 36.00 | 36.00 | 35.16 | 35.68 | 35.68 | -0.89% | 110,236 |
| Apr 22, 2026 | 35.88 | 36.20 | 35.40 | 36.00 | 36.00 | 0.22% | 264,210 |
| Apr 21, 2026 | 35.40 | 36.00 | 35.14 | 35.92 | 35.92 | 1.18% | 365,026 |
| Apr 20, 2026 | 34.90 | 35.70 | 34.60 | 35.50 | 35.50 | 1.43% | 380,822 |
| Apr 19, 2026 | 34.90 | 35.12 | 34.80 | 35.00 | 35.00 | 0.29% | 109,764 |
| Apr 16, 2026 | 35.00 | 35.08 | 34.82 | 34.90 | 34.90 | -0.29% | 112,701 |
| Apr 15, 2026 | 34.90 | 35.14 | 34.60 | 35.00 | 35.00 | - | 153,298 |
| Apr 14, 2026 | 34.14 | 35.16 | 34.00 | 35.00 | 35.00 | 2.64% | 203,866 |
| Apr 13, 2026 | 34.34 | 34.38 | 34.00 | 34.10 | 34.10 | -0.76% | 63,125 |
| Apr 12, 2026 | 34.00 | 34.52 | 33.84 | 34.36 | 34.36 | -0.35% | 72,511 |
| Apr 9, 2026 | 34.60 | 34.60 | 33.60 | 34.48 | 34.48 | -0.69% | 149,137 |
| Apr 8, 2026 | 33.52 | 34.76 | 33.52 | 34.72 | 34.72 | 4.77% | 263,043 |
| Apr 7, 2026 | 33.80 | 33.84 | 32.98 | 33.14 | 33.14 | -2.01% | 159,088 |
| Apr 6, 2026 | 34.50 | 34.56 | 33.72 | 33.82 | 33.82 | -1.46% | 83,582 |
| Apr 5, 2026 | 33.94 | 34.88 | 33.94 | 34.32 | 34.32 | 0.70% | 127,958 |
| Apr 2, 2026 | 34.42 | 34.54 | 33.94 | 34.08 | 34.08 | -1.22% | 153,808 |
| Apr 1, 2026 | 33.84 | 34.50 | 33.64 | 34.50 | 34.50 | 1.95% | 258,484 |
| Mar 31, 2026 | 32.70 | 34.60 | 32.40 | 33.84 | 33.84 | 3.93% | 437,167 |
| Mar 30, 2026 | 32.10 | 32.58 | 32.02 | 32.56 | 32.56 | 1.31% | 119,333 |
| Mar 29, 2026 | 32.38 | 32.60 | 32.00 | 32.14 | 32.14 | -0.80% | 74,739 |
| Mar 26, 2026 | 32.40 | 32.72 | 32.34 | 32.40 | 32.40 | -0.12% | 105,438 |
| Mar 25, 2026 | 31.70 | 32.44 | 31.70 | 32.44 | 32.44 | 1.95% | 130,282 |
| Mar 24, 2026 | 32.40 | 32.50 | 31.82 | 31.82 | 31.82 | -1.79% | 129,705 |
| Mar 16, 2026 | 31.90 | 32.50 | 31.80 | 32.40 | 32.40 | 1.57% | 119,669 |
| Mar 15, 2026 | 31.40 | 32.00 | 31.36 | 31.90 | 31.90 | 0.31% | 60,494 |
| Mar 12, 2026 | 31.54 | 31.88 | 31.40 | 31.80 | 31.80 | 1.02% | 48,228 |
| Mar 11, 2026 | 31.76 | 31.96 | 31.48 | 31.48 | 31.48 | -0.88% | 54,464 |
| Mar 10, 2026 | 31.36 | 31.94 | 31.22 | 31.76 | 31.76 | 0.13% | 100,208 |
| Mar 9, 2026 | 31.60 | 32.00 | 31.32 | 31.72 | 31.72 | 0.13% | 165,044 |
| Mar 8, 2026 | 31.04 | 31.96 | 31.04 | 31.68 | 31.68 | 2.19% | 161,153 |
| Mar 5, 2026 | 31.40 | 31.40 | 30.52 | 31.00 | 31.00 | 1.64% | 141,753 |
| Mar 4, 2026 | 29.90 | 30.86 | 29.06 | 30.50 | 30.50 | 5.32% | 244,479 |
| Mar 3, 2026 | 29.00 | 29.32 | 28.86 | 28.96 | 28.96 | -0.82% | 107,757 |
| Mar 2, 2026 | 29.06 | 30.00 | 28.66 | 29.20 | 29.20 | 0.69% | 326,688 |
| Mar 1, 2026 | 27.20 | 29.68 | 27.20 | 29.00 | 29.00 | -2.75% | 269,766 |
| Feb 26, 2026 | 30.14 | 30.28 | 29.82 | 29.82 | 29.82 | -1.06% | 249,027 |
| Feb 25, 2026 | 30.44 | 31.18 | 30.02 | 30.14 | 30.14 | -1.82% | 250,411 |
| Feb 24, 2026 | 31.60 | 31.70 | 30.60 | 30.70 | 30.70 | -3.40% | 201,521 |
| Feb 23, 2026 | 32.16 | 32.28 | 31.60 | 31.78 | 31.78 | -1.18% | 226,385 |
| Feb 19, 2026 | 32.98 | 32.98 | 32.16 | 32.16 | 32.16 | -2.49% | 167,057 |
| Feb 18, 2026 | 33.12 | 33.12 | 32.80 | 32.98 | 32.98 | -0.42% | 191,659 |
| Feb 17, 2026 | 33.70 | 33.70 | 33.04 | 33.12 | 33.12 | -1.72% | 214,672 |
| Feb 16, 2026 | 34.58 | 34.66 | 33.66 | 33.70 | 33.70 | -3.16% | 724,334 |
| Feb 15, 2026 | 34.50 | 34.80 | 34.38 | 34.80 | 34.80 | 0.99% | 92,602 |
| Feb 12, 2026 | 34.40 | 34.86 | 34.10 | 34.46 | 34.46 | -0.29% | 173,522 |
| Feb 11, 2026 | 34.32 | 34.58 | 34.10 | 34.56 | 34.56 | 0.29% | 87,468 |
| Feb 10, 2026 | 34.62 | 34.76 | 34.24 | 34.46 | 34.46 | -0.46% | 97,803 |
| Feb 9, 2026 | 34.34 | 34.88 | 34.20 | 34.62 | 34.62 | 0.82% | 155,222 |
| Feb 8, 2026 | 34.20 | 34.74 | 34.20 | 34.34 | 34.34 | 0.53% | 64,500 |
| Feb 5, 2026 | 34.68 | 35.00 | 34.12 | 34.16 | 34.16 | -2.40% | 137,416 |
| Feb 4, 2026 | 34.64 | 35.14 | 34.30 | 35.00 | 35.00 | 1.04% | 181,525 |
| Feb 3, 2026 | 35.16 | 35.66 | 34.64 | 34.64 | 34.64 | -1.53% | 149,813 |
| Feb 2, 2026 | 35.16 | 35.32 | 34.88 | 35.18 | 35.18 | -0.34% | 132,797 |
| Feb 1, 2026 | 35.46 | 35.50 | 34.80 | 35.30 | 35.30 | -0.45% | 189,013 |
| Jan 29, 2026 | 35.66 | 35.68 | 35.06 | 35.46 | 35.46 | -0.84% | 168,122 |
| Jan 28, 2026 | 35.44 | 35.80 | 35.24 | 35.76 | 35.76 | 0.90% | 201,885 |
| Jan 27, 2026 | 34.66 | 36.00 | 34.60 | 35.44 | 35.44 | 2.19% | 753,113 |
| Jan 26, 2026 | 34.90 | 34.98 | 34.52 | 34.68 | 34.68 | -0.57% | 170,838 |
| Jan 25, 2026 | 34.40 | 34.90 | 34.00 | 34.88 | 34.88 | 1.34% | 262,680 |
| Jan 22, 2026 | 33.50 | 35.24 | 33.50 | 34.42 | 34.42 | 2.87% | 815,517 |
| Jan 21, 2026 | 33.12 | 33.60 | 33.12 | 33.46 | 33.46 | 0.06% | 141,716 |
| Jan 20, 2026 | 33.24 | 33.54 | 33.10 | 33.44 | 33.44 | 0.72% | 155,741 |
| Jan 19, 2026 | 33.10 | 33.38 | 33.10 | 33.20 | 33.20 | -0.42% | 141,457 |
| Jan 18, 2026 | 33.08 | 33.58 | 33.08 | 33.34 | 33.34 | 0.91% | 95,166 |
| Jan 15, 2026 | 33.88 | 33.98 | 33.02 | 33.04 | 33.04 | -2.48% | 173,257 |
| Jan 14, 2026 | 33.80 | 34.08 | 33.54 | 33.88 | 33.88 | 0.41% | 208,437 |
| Jan 13, 2026 | 33.46 | 33.80 | 33.02 | 33.74 | 33.74 | 0.84% | 636,199 |
| Jan 12, 2026 | 33.20 | 33.46 | 33.18 | 33.46 | 33.46 | 0.78% | 349,980 |
| Jan 11, 2026 | 33.60 | 33.60 | 33.12 | 33.20 | 33.20 | 0.24% | 191,262 |
| Jan 8, 2026 | 33.44 | 33.44 | 33.02 | 33.12 | 33.12 | -0.24% | 107,179 |
| Jan 7, 2026 | 33.96 | 34.10 | 33.20 | 33.20 | 33.20 | 0.24% | 212,673 |
| Jan 6, 2026 | 33.32 | 33.58 | 33.10 | 33.12 | 33.12 | -0.54% | 99,169 |
| Jan 5, 2026 | 33.80 | 33.92 | 33.26 | 33.30 | 33.30 | -1.30% | 121,633 |
| Jan 4, 2026 | 34.38 | 34.38 | 33.64 | 33.74 | 33.74 | -1.92% | 178,855 |
| Jan 1, 2026 | 34.10 | 34.42 | 33.98 | 34.40 | 34.40 | 0.88% | 125,289 |
| Dec 31, 2025 | 33.76 | 34.16 | 33.76 | 34.10 | 34.10 | 1.01% | 122,153 |
| Dec 30, 2025 | 34.60 | 34.60 | 33.68 | 33.76 | 33.76 | -2.60% | 142,747 |
| Dec 29, 2025 | 34.60 | 34.90 | 34.52 | 34.66 | 34.66 | -0.17% | 66,902 |
| Dec 28, 2025 | 35.46 | 35.46 | 34.64 | 34.72 | 34.72 | -1.25% | 63,509 |
| Dec 25, 2025 | 34.92 | 35.30 | 34.70 | 35.16 | 35.16 | 0.92% | 132,110 |
| Dec 24, 2025 | 35.10 | 35.18 | 34.70 | 34.84 | 34.84 | -0.97% | 110,984 |
| Dec 23, 2025 | 35.52 | 35.52 | 35.00 | 35.18 | 35.18 | -0.45% | 84,320 |
| Dec 22, 2025 | 35.12 | 35.50 | 35.02 | 35.34 | 35.34 | 0.68% | 660,160 |
| Dec 21, 2025 | 34.80 | 35.52 | 34.72 | 35.10 | 35.10 | 0.86% | 102,317 |
| Dec 18, 2025 | 35.00 | 35.20 | 34.50 | 34.80 | 34.80 | -0.57% | 159,275 |
| Dec 17, 2025 | 34.60 | 35.24 | 34.52 | 35.00 | 35.00 | 1.16% | 131,392 |
| Dec 16, 2025 | 34.60 | 34.76 | 34.44 | 34.60 | 34.60 | - | 118,035 |
| Dec 15, 2025 | 34.64 | 34.80 | 34.36 | 34.60 | 34.60 | -0.12% | 90,615 |
| Dec 14, 2025 | 35.32 | 35.32 | 34.44 | 34.64 | 34.64 | -1.93% | 255,669 |
| Dec 11, 2025 | 35.68 | 35.80 | 35.00 | 35.32 | 35.32 | -0.73% | 320,758 |
| Dec 10, 2025 | 35.50 | 35.68 | 35.30 | 35.58 | 35.58 | 0.17% | 347,358 |
| Dec 9, 2025 | 35.64 | 35.86 | 35.34 | 35.52 | 35.52 | -0.22% | 234,248 |
| Dec 8, 2025 | 36.14 | 36.20 | 35.32 | 35.60 | 35.60 | -1.66% | 326,752 |
| Dec 7, 2025 | 36.80 | 36.84 | 36.16 | 36.20 | 36.20 | -2.22% | 241,228 |
| Dec 4, 2025 | 37.04 | 37.46 | 36.90 | 37.02 | 37.02 | -0.05% | 174,079 |
| Dec 3, 2025 | 37.04 | 37.40 | 36.82 | 37.04 | 37.04 | - | 132,201 |