Dr. Sulaiman Al-Habib Medical Services Group Co. 4013
TADAWUL · Saudi Arabia · Health Services
SAR 225.20-1.30 (-0.57%)
Market closed· · SAR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SAR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | SAR 225.20 | -0.57% | SAR 226.50 | SAR 226.50 | SAR 222.50 | 86.02K |
| 2026-09-30 | SAR 226.50 | +3.24% | SAR 219.00 | SAR 227.40 | SAR 219.00 | 171.61K |
| 2026-09-29 | SAR 219.40 | -1.61% | SAR 222.90 | SAR 223.00 | SAR 219.10 | 113.72K |
| 2026-09-28 | SAR 223.00 | 0.00% | SAR 223.00 | SAR 224.70 | SAR 222.50 | 102.65K |
| 2026-09-27 | SAR 223.00 | -0.89% | SAR 225.00 | SAR 225.20 | SAR 222.60 | 66.58K |
| 2026-09-24 | SAR 225.00 | -1.10% | SAR 227.50 | SAR 229.00 | SAR 224.70 | 112.35K |
| 2026-09-22 | SAR 227.50 | -0.09% | SAR 227.70 | SAR 229.80 | SAR 227.30 | 194.10K |
| 2026-09-21 | SAR 227.70 | -1.00% | SAR 227.80 | SAR 229.80 | SAR 227.00 | 94.07K |
| 2026-09-20 | SAR 230.00 | +0.88% | SAR 228.80 | SAR 230.00 | SAR 225.90 | 55.86K |
| 2026-09-17 | SAR 228.00 | -1.13% | SAR 230.40 | SAR 231.90 | SAR 226.50 | 272.35K |
| 2026-09-16 | SAR 230.60 | +0.13% | SAR 231.00 | SAR 231.00 | SAR 229.60 | 126.72K |
| 2026-09-15 | SAR 230.30 | -0.43% | SAR 231.30 | SAR 231.50 | SAR 229.20 | 117.35K |
| 2026-09-14 | SAR 231.30 | +0.43% | SAR 230.30 | SAR 232.10 | SAR 230.00 | 46.53K |
| 2026-09-13 | SAR 230.30 | -1.03% | SAR 231.70 | SAR 232.00 | SAR 230.00 | 60.16K |
| 2026-09-10 | SAR 232.70 | -0.13% | SAR 232.90 | SAR 234.50 | SAR 231.90 | 41.10K |
| 2026-09-09 | SAR 233.00 | +0.39% | SAR 232.30 | SAR 233.30 | SAR 231.70 | 52.39K |
| 2026-09-08 | SAR 232.10 | +0.26% | SAR 231.60 | SAR 233.30 | SAR 231.00 | 47.48K |
| 2026-09-07 | SAR 231.50 | +0.56% | SAR 232.40 | SAR 233.30 | SAR 231.00 | 51.35K |
| 2026-09-06 | SAR 230.20 | 0.00% | SAR 230.80 | SAR 232.20 | SAR 228.40 | 167.89K |
| 2026-09-03 | SAR 230.20 | -0.26% | SAR 230.80 | SAR 232.20 | SAR 228.40 | 167.89K |
| 2026-09-02 | SAR 230.80 | -1.79% | SAR 235.50 | SAR 235.50 | SAR 230.60 | 75.44K |
| 2026-09-01 | SAR 235.00 | +0.90% | SAR 235.00 | SAR 237.20 | SAR 233.60 | 147.42K |
| 2026-08-31 | SAR 232.90 | -2.14% | SAR 240.00 | SAR 240.50 | SAR 232.90 | 351.77K |
| 2026-08-30 | SAR 238.00 | -1.24% | SAR 241.00 | SAR 241.50 | SAR 237.80 | 131.69K |
| 2026-08-27 | SAR 241.00 | +0.42% | SAR 240.90 | SAR 242.60 | SAR 238.90 | 199.51K |
| 2026-08-26 | SAR 240.00 | -0.29% | SAR 240.70 | SAR 242.90 | SAR 239.70 | 124.01K |
| 2026-08-25 | SAR 240.70 | +1.13% | SAR 237.90 | SAR 242.20 | SAR 236.70 | 229.83K |
| 2026-08-24 | SAR 238.00 | -0.17% | SAR 238.40 | SAR 239.60 | SAR 237.40 | 112.00K |
| 2026-08-23 | SAR 238.40 | +0.25% | SAR 236.00 | SAR 240.10 | SAR 236.00 | 120.96K |
| 2026-08-20 | SAR 237.80 | -0.25% | SAR 238.10 | SAR 238.20 | SAR 235.50 | 59.15K |
| 2026-08-19 | SAR 238.40 | +0.89% | SAR 236.30 | SAR 238.40 | SAR 233.40 | 101.54K |
| 2026-08-18 | SAR 236.30 | +2.29% | SAR 230.20 | SAR 236.30 | SAR 230.10 | 160.69K |
| 2026-08-17 | SAR 231.00 | +1.14% | SAR 231.70 | SAR 232.20 | SAR 229.30 | 106.23K |
| 2026-08-16 | SAR 228.40 | 0.00% | SAR 228.40 | SAR 228.40 | SAR 228.40 | 0 |
| 2026-08-13 | SAR 228.40 | -1.64% | SAR 232.20 | SAR 232.20 | SAR 227.80 | 99.96K |
| 2026-08-12 | SAR 232.20 | -0.17% | SAR 230.90 | SAR 233.30 | SAR 230.90 | 61.70K |
| 2026-08-11 | SAR 232.60 | 0.00% | SAR 232.50 | SAR 233.00 | SAR 230.80 | 116.37K |
| 2026-08-10 | SAR 232.60 | +0.13% | SAR 232.20 | SAR 234.30 | SAR 231.00 | 67.87K |
| 2026-08-09 | SAR 232.30 | -0.90% | SAR 234.00 | SAR 234.40 | SAR 231.40 | 54.08K |
| 2026-08-06 | SAR 234.40 | -2.13% | SAR 239.60 | SAR 240.30 | SAR 234.40 | 172.11K |
| 2026-08-05 | SAR 239.50 | +0.25% | SAR 238.30 | SAR 241.00 | SAR 237.90 | 186.66K |
| 2026-08-04 | SAR 238.90 | +0.38% | SAR 237.80 | SAR 241.90 | SAR 236.60 | 222.43K |
| 2026-08-03 | SAR 238.00 | +1.49% | SAR 233.20 | SAR 238.00 | SAR 230.30 | 292.35K |
| 2026-08-02 | SAR 234.50 | -0.21% | SAR 232.90 | SAR 236.80 | SAR 231.00 | 109.29K |
| 2026-07-30 | SAR 235.00 | -0.63% | SAR 234.80 | SAR 235.90 | SAR 231.00 | 275.94K |
| 2026-07-29 | SAR 236.50 | -0.25% | SAR 237.10 | SAR 241.20 | SAR 234.60 | 631.33K |
| 2026-07-28 | SAR 237.10 | +2.37% | SAR 231.70 | SAR 238.00 | SAR 231.70 | 340.13K |
| 2026-07-27 | SAR 231.60 | +4.09% | SAR 222.50 | SAR 233.00 | SAR 222.50 | 343.50K |
| 2026-07-26 | SAR 222.50 | +3.44% | SAR 218.90 | SAR 223.30 | SAR 217.90 | 277.18K |
| 2026-07-23 | SAR 215.10 | +1.32% | SAR 212.60 | SAR 217.40 | SAR 211.60 | 151.52K |
| 2026-07-22 | SAR 212.30 | -1.12% | SAR 214.90 | SAR 214.90 | SAR 212.00 | 87.35K |
| 2026-07-21 | SAR 214.70 | -0.28% | SAR 215.30 | SAR 215.90 | SAR 214.00 | 62.48K |
| 2026-07-20 | SAR 215.30 | +0.61% | SAR 214.00 | SAR 216.20 | SAR 213.20 | 108.53K |
| 2026-07-19 | SAR 214.00 | -0.51% | SAR 216.70 | SAR 216.70 | SAR 212.10 | 51.83K |
| 2026-07-16 | SAR 215.10 | +1.27% | SAR 212.50 | SAR 215.10 | SAR 211.50 | 83.77K |
| 2026-07-15 | SAR 212.40 | -0.84% | SAR 214.60 | SAR 215.30 | SAR 212.40 | 114.51K |
| 2026-07-14 | SAR 214.20 | -0.46% | SAR 215.00 | SAR 215.20 | SAR 213.60 | 73.08K |
| 2026-07-13 | SAR 215.20 | +0.19% | SAR 215.00 | SAR 216.80 | SAR 213.20 | 164.48K |
| 2026-07-12 | SAR 214.80 | +0.61% | SAR 214.90 | SAR 215.50 | SAR 214.00 | 28.88K |
| 2026-07-09 | SAR 213.50 | -1.75% | SAR 217.30 | SAR 217.30 | SAR 213.50 | 129.53K |
| 2026-07-08 | SAR 217.30 | +0.37% | SAR 216.00 | SAR 217.30 | SAR 215.00 | 81.07K |
| 2026-07-07 | SAR 216.50 | -0.55% | SAR 218.00 | SAR 218.30 | SAR 216.00 | 115.33K |
| 2026-07-06 | SAR 217.70 | +0.09% | SAR 217.50 | SAR 218.90 | SAR 215.90 | 173.38K |
| 2026-07-05 | SAR 217.50 | +1.59% | SAR 214.80 | SAR 217.50 | SAR 214.40 | 102.53K |
| 2026-07-02 | SAR 214.10 | -0.83% | SAR 216.00 | SAR 217.10 | SAR 214.10 | 100.49K |
| 2026-07-01 | SAR 215.90 | +1.84% | SAR 212.00 | SAR 216.30 | SAR 212.00 | 142.85K |
| 2026-06-30 | SAR 212.00 | +0.47% | SAR 211.00 | SAR 214.80 | SAR 210.10 | 258.90K |
| 2026-06-29 | SAR 211.00 | -0.85% | SAR 212.90 | SAR 213.40 | SAR 210.60 | 335.68K |
| 2026-06-28 | SAR 212.80 | -0.47% | SAR 214.00 | SAR 214.50 | SAR 212.60 | 116.49K |
| 2026-06-25 | SAR 213.80 | -0.09% | SAR 214.00 | SAR 216.70 | SAR 213.60 | 252.30K |
| 2026-06-24 | SAR 214.00 | +0.47% | SAR 213.00 | SAR 215.10 | SAR 212.70 | 169.96K |
| 2026-06-23 | SAR 213.00 | -0.47% | SAR 214.00 | SAR 215.00 | SAR 212.80 | 136.23K |
| 2026-06-22 | SAR 214.00 | -2.28% | SAR 218.90 | SAR 218.90 | SAR 214.00 | 270.89K |
| 2026-06-21 | SAR 219.00 | +0.41% | SAR 218.10 | SAR 219.00 | SAR 216.60 | 69.05K |
| 2026-06-18 | SAR 218.10 | +0.05% | SAR 218.50 | SAR 219.40 | SAR 217.60 | 202.68K |
| 2026-06-17 | SAR 218.00 | -0.32% | SAR 217.30 | SAR 218.60 | SAR 216.00 | 91.26K |
| 2026-06-16 | SAR 218.70 | 0.00% | SAR 219.90 | SAR 220.40 | SAR 217.80 | 132.50K |
| 2026-06-15 | SAR 218.70 | +1.16% | SAR 217.00 | SAR 220.80 | SAR 216.40 | 218.26K |
| 2026-06-14 | SAR 216.20 | +1.69% | SAR 215.00 | SAR 217.70 | SAR 214.80 | 179.80K |
| 2026-06-11 | SAR 212.60 | -0.93% | SAR 214.80 | SAR 215.30 | SAR 211.80 | 275.80K |
| 2026-06-10 | SAR 214.60 | -0.33% | SAR 215.30 | SAR 218.00 | SAR 213.70 | 367.49K |
| 2026-06-09 | SAR 215.30 | +1.80% | SAR 212.90 | SAR 216.10 | SAR 212.90 | 272.79K |
| 2026-06-08 | SAR 211.50 | -1.26% | SAR 214.00 | SAR 214.00 | SAR 211.50 | 208.43K |
| 2026-06-07 | SAR 214.20 | -0.60% | SAR 215.20 | SAR 216.60 | SAR 212.70 | 111.11K |
| 2026-06-04 | SAR 215.50 | -1.19% | SAR 217.00 | SAR 217.50 | SAR 215.40 | 180.47K |
| 2026-06-03 | SAR 218.10 | +1.54% | SAR 215.40 | SAR 220.90 | SAR 215.40 | 266.52K |
| 2026-06-02 | SAR 214.80 | -1.24% | SAR 217.50 | SAR 218.70 | SAR 214.60 | 239.31K |
| 2026-06-01 | SAR 217.50 | -1.58% | SAR 219.80 | SAR 220.90 | SAR 217.10 | 285.83K |
| 2026-05-31 | SAR 221.00 | +1.47% | SAR 223.00 | SAR 223.00 | SAR 219.10 | 122.88K |
| 2026-05-28 | SAR 217.80 | 0.00% | SAR 217.80 | SAR 217.80 | SAR 217.80 | 0 |