Canadian General Medical Center Complex Company (TADAWUL:4021)
Saudi Arabia
· Delayed Price · Currency is SAR 5.84
-0.13 (-2.18%)
At close: Apr 28, 2026
TADAWUL:4021 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.02 | 6.03 | 5.78 | 5.81 | 5.81 | -2.68% | 457,424 |
| Apr 27, 2026 | 5.75 | 5.97 | 5.68 | 5.97 | 5.97 | 4.19% | 337,563 |
| Apr 26, 2026 | 5.74 | 5.76 | 5.65 | 5.73 | 5.73 | 0.35% | 242,975 |
| Apr 23, 2026 | 5.75 | 5.78 | 5.65 | 5.71 | 5.71 | -0.70% | 138,544 |
| Apr 22, 2026 | 5.85 | 5.87 | 5.72 | 5.75 | 5.75 | -1.54% | 257,066 |
| Apr 21, 2026 | 5.81 | 5.92 | 5.81 | 5.84 | 5.84 | 0.52% | 207,943 |
| Apr 20, 2026 | 5.97 | 5.97 | 5.81 | 5.81 | 5.81 | -2.02% | 329,237 |
| Apr 19, 2026 | 5.91 | 6.10 | 5.90 | 5.93 | 5.93 | -0.17% | 660,540 |
| Apr 16, 2026 | 6.00 | 6.08 | 5.94 | 5.94 | 5.94 | - | 845,115 |
| Apr 15, 2026 | 5.85 | 5.94 | 5.70 | 5.94 | 5.94 | 2.06% | 890,130 |
| Apr 14, 2026 | 5.77 | 5.86 | 5.75 | 5.82 | 5.82 | 0.69% | 479,340 |
| Apr 13, 2026 | 5.65 | 5.83 | 5.65 | 5.78 | 5.78 | 1.76% | 706,478 |
| Apr 12, 2026 | 5.68 | 5.73 | 5.63 | 5.68 | 5.68 | 0.53% | 367,040 |
| Apr 9, 2026 | 5.70 | 5.73 | 5.64 | 5.65 | 5.65 | -1.57% | 368,131 |
| Apr 8, 2026 | 5.61 | 5.79 | 5.56 | 5.74 | 5.74 | 4.74% | 952,056 |
| Apr 7, 2026 | 5.67 | 5.67 | 5.46 | 5.48 | 5.48 | -3.35% | 482,458 |
| Apr 6, 2026 | 5.68 | 5.69 | 5.63 | 5.67 | 5.67 | -0.18% | 289,093 |
| Apr 5, 2026 | 5.68 | 5.77 | 5.62 | 5.68 | 5.68 | - | 636,545 |
| Apr 2, 2026 | 5.80 | 5.80 | 5.68 | 5.68 | 5.68 | -2.57% | 689,100 |
| Apr 1, 2026 | 5.71 | 5.88 | 5.71 | 5.83 | 5.83 | 2.10% | 1,101,295 |
| Mar 31, 2026 | 5.91 | 5.91 | 5.66 | 5.71 | 5.71 | -3.06% | 1,727,844 |
| Mar 30, 2026 | 5.51 | 5.91 | 5.47 | 5.89 | 5.89 | 7.48% | 3,051,679 |
| Mar 29, 2026 | 5.56 | 5.56 | 5.48 | 5.48 | 5.48 | -1.26% | 811,520 |
| Mar 26, 2026 | 5.65 | 5.65 | 5.52 | 5.55 | 5.55 | -1.77% | 1,092,834 |
| Mar 25, 2026 | 5.68 | 5.75 | 5.65 | 5.65 | 5.65 | -0.53% | 1,102,699 |
| Mar 24, 2026 | 5.68 | 5.72 | 5.65 | 5.68 | 5.68 | -0.18% | 286,213 |
| Mar 16, 2026 | 5.59 | 5.69 | 5.55 | 5.69 | 5.69 | 0.71% | 130,924 |
| Mar 15, 2026 | 5.59 | 5.65 | 5.51 | 5.65 | 5.65 | 0.89% | 104,699 |
| Mar 12, 2026 | 5.66 | 5.72 | 5.60 | 5.60 | 5.60 | -3.28% | 181,038 |
| Mar 11, 2026 | 5.68 | 5.79 | 5.57 | 5.79 | 5.79 | 1.94% | 236,530 |
| Mar 10, 2026 | 5.72 | 5.75 | 5.60 | 5.68 | 5.68 | 0.71% | 239,817 |
| Mar 9, 2026 | 5.80 | 5.80 | 5.57 | 5.64 | 5.64 | -2.42% | 348,815 |
| Mar 8, 2026 | 5.65 | 5.79 | 5.65 | 5.78 | 5.78 | 2.48% | 175,162 |
| Mar 5, 2026 | 5.62 | 5.79 | 5.55 | 5.64 | 5.64 | 0.89% | 634,398 |
| Mar 4, 2026 | 5.45 | 5.65 | 5.35 | 5.59 | 5.59 | 2.57% | 336,676 |
| Mar 3, 2026 | 5.43 | 5.45 | 5.33 | 5.45 | 5.45 | 0.37% | 235,979 |
| Mar 2, 2026 | 5.52 | 5.64 | 5.38 | 5.43 | 5.43 | -1.81% | 387,901 |
| Mar 1, 2026 | 5.50 | 5.74 | 5.40 | 5.53 | 5.53 | -3.15% | 706,562 |
| Feb 26, 2026 | 5.65 | 5.76 | 5.60 | 5.71 | 5.71 | 1.60% | 308,933 |
| Feb 25, 2026 | 5.75 | 5.76 | 5.62 | 5.62 | 5.62 | -1.40% | 318,768 |
| Feb 24, 2026 | 5.75 | 5.84 | 5.65 | 5.70 | 5.70 | -1.38% | 453,086 |
| Feb 23, 2026 | 6.15 | 6.23 | 5.72 | 5.78 | 5.78 | -6.17% | 1,002,254 |
| Feb 19, 2026 | 6.33 | 6.44 | 6.08 | 6.16 | 6.16 | -2.69% | 567,568 |
| Feb 18, 2026 | 6.16 | 6.37 | 6.16 | 6.33 | 6.33 | 2.26% | 314,274 |
| Feb 17, 2026 | 6.28 | 6.36 | 6.18 | 6.19 | 6.19 | -1.90% | 457,274 |
| Feb 16, 2026 | 6.44 | 6.46 | 6.27 | 6.31 | 6.31 | -1.87% | 727,739 |
| Feb 15, 2026 | 6.26 | 6.65 | 6.26 | 6.43 | 6.43 | 2.88% | 2,558,119 |
| Feb 12, 2026 | 6.11 | 6.42 | 6.06 | 6.25 | 6.25 | 2.46% | 3,540,131 |
| Feb 11, 2026 | 6.10 | 6.12 | 6.00 | 6.10 | 6.10 | - | 397,509 |
| Feb 10, 2026 | 6.14 | 6.17 | 6.08 | 6.10 | 6.10 | -0.81% | 249,863 |
| Feb 9, 2026 | 6.20 | 6.20 | 6.00 | 6.15 | 6.15 | - | 420,881 |
| Feb 8, 2026 | 6.36 | 6.46 | 6.14 | 6.15 | 6.15 | -2.69% | 501,556 |
| Feb 5, 2026 | 6.60 | 6.60 | 6.31 | 6.32 | 6.32 | -2.92% | 304,286 |
| Feb 4, 2026 | 6.60 | 6.68 | 6.46 | 6.51 | 6.51 | -1.36% | 586,156 |
| Feb 3, 2026 | 6.68 | 6.85 | 6.58 | 6.60 | 6.60 | -0.30% | 786,521 |
| Feb 2, 2026 | 6.45 | 6.70 | 6.38 | 6.62 | 6.62 | 2.32% | 580,192 |
| Feb 1, 2026 | 6.75 | 6.75 | 6.37 | 6.47 | 6.47 | -3.58% | 378,770 |
| Jan 29, 2026 | 6.82 | 6.90 | 6.62 | 6.71 | 6.71 | -1.47% | 664,993 |
| Jan 28, 2026 | 6.67 | 6.85 | 6.60 | 6.81 | 6.81 | 2.10% | 934,906 |
| Jan 27, 2026 | 6.78 | 6.78 | 6.60 | 6.67 | 6.67 | - | 786,406 |
| Jan 26, 2026 | 6.55 | 6.71 | 6.40 | 6.67 | 6.67 | 3.73% | 1,629,948 |
| Jan 25, 2026 | 6.34 | 6.72 | 6.34 | 6.43 | 6.43 | 1.58% | 1,719,275 |
| Jan 22, 2026 | 6.28 | 6.62 | 6.28 | 6.33 | 6.33 | 0.80% | 1,951,894 |
| Jan 21, 2026 | 6.11 | 6.28 | 6.06 | 6.28 | 6.28 | 2.95% | 601,946 |
| Jan 20, 2026 | 6.25 | 6.28 | 6.08 | 6.10 | 6.10 | -2.40% | 691,335 |
| Jan 19, 2026 | 6.30 | 6.33 | 6.20 | 6.25 | 6.25 | -0.64% | 300,942 |
| Jan 18, 2026 | 6.20 | 6.30 | 6.20 | 6.29 | 6.29 | 2.61% | 172,820 |
| Jan 15, 2026 | 6.24 | 6.24 | 6.12 | 6.13 | 6.13 | -1.76% | 337,832 |
| Jan 14, 2026 | 6.22 | 6.36 | 6.19 | 6.24 | 6.24 | -0.16% | 641,997 |
| Jan 13, 2026 | 6.30 | 6.30 | 6.20 | 6.25 | 6.25 | -0.79% | 337,709 |
| Jan 12, 2026 | 6.10 | 6.35 | 6.10 | 6.30 | 6.30 | 3.11% | 640,691 |
| Jan 11, 2026 | 6.03 | 6.15 | 6.01 | 6.11 | 6.11 | 1.33% | 400,160 |
| Jan 8, 2026 | 6.05 | 6.09 | 5.90 | 6.03 | 6.03 | -0.33% | 695,312 |
| Jan 7, 2026 | 6.18 | 6.23 | 6.00 | 6.05 | 6.05 | 2.02% | 559,371 |
| Jan 6, 2026 | 5.99 | 6.08 | 5.93 | 5.93 | 5.93 | 0.68% | 864,244 |
| Jan 5, 2026 | 6.10 | 6.10 | 5.89 | 5.89 | 5.89 | -1.51% | 598,043 |
| Jan 4, 2026 | 6.17 | 6.18 | 5.97 | 5.98 | 5.98 | -3.08% | 605,954 |
| Jan 1, 2026 | 6.18 | 6.22 | 6.13 | 6.17 | 6.17 | 0.98% | 257,218 |
| Dec 31, 2025 | 5.98 | 6.13 | 5.98 | 6.11 | 6.11 | 2.86% | 601,910 |
| Dec 30, 2025 | 6.16 | 6.16 | 5.90 | 5.94 | 5.94 | -3.10% | 1,298,675 |
| Dec 29, 2025 | 6.19 | 6.34 | 6.12 | 6.13 | 6.13 | 0.33% | 780,053 |
| Dec 28, 2025 | 6.11 | 6.29 | 6.07 | 6.11 | 6.11 | -1.93% | 384,542 |
| Dec 25, 2025 | 6.33 | 6.39 | 6.15 | 6.23 | 6.23 | -1.74% | 314,909 |
| Dec 24, 2025 | 6.50 | 6.55 | 6.34 | 6.34 | 6.34 | -2.61% | 514,471 |
| Dec 23, 2025 | 6.49 | 6.58 | 6.38 | 6.51 | 6.51 | 1.56% | 644,921 |
| Dec 22, 2025 | 6.19 | 6.54 | 6.18 | 6.41 | 6.41 | 6.30% | 2,237,659 |
| Dec 21, 2025 | 6.44 | 6.53 | 6.03 | 6.03 | 6.03 | -6.37% | 474,319 |
| Dec 18, 2025 | 6.65 | 6.65 | 6.39 | 6.44 | 6.44 | -2.28% | 800,587 |
| Dec 17, 2025 | 6.55 | 6.69 | 6.49 | 6.59 | 6.59 | 0.61% | 803,339 |
| Dec 16, 2025 | 6.66 | 6.72 | 6.51 | 6.55 | 6.55 | -2.38% | 482,435 |
| Dec 15, 2025 | 6.63 | 6.75 | 6.58 | 6.71 | 6.71 | 1.21% | 431,010 |
| Dec 14, 2025 | 7.02 | 7.02 | 6.63 | 6.63 | 6.63 | -4.05% | 674,525 |
| Dec 11, 2025 | 7.01 | 7.02 | 6.85 | 6.91 | 6.91 | -1.29% | 588,942 |
| Dec 10, 2025 | 6.94 | 7.04 | 6.94 | 7.00 | 7.00 | 1.01% | 298,288 |
| Dec 9, 2025 | 7.00 | 7.01 | 6.89 | 6.93 | 6.93 | -1.00% | 730,022 |
| Dec 8, 2025 | 7.10 | 7.10 | 6.90 | 7.00 | 7.00 | -0.43% | 823,428 |
| Dec 7, 2025 | 7.10 | 7.18 | 7.00 | 7.03 | 7.03 | -0.99% | 598,713 |
| Dec 4, 2025 | 7.03 | 7.17 | 7.01 | 7.10 | 7.10 | 1.14% | 482,641 |
| Dec 3, 2025 | 7.07 | 7.14 | 6.95 | 7.02 | 7.02 | -0.71% | 781,574 |
| Dec 2, 2025 | 7.02 | 7.14 | 7.00 | 7.07 | 7.07 | - | 538,850 |