Dr. Sulaiman Al Habib Medical Services Group Company - 4013.SR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	245.8	251.2	251.2	251.8	245.7	247,093
December 03, 2025	243.2	245.8	245.8	245.8	242	61,712
December 02, 2025	244.3	243.2	243.2	245	241.6	145,424
December 01, 2025	245	244	244	245.1	241.6	113,526
November 30, 2025	241.8	245	245	247	241.6	62,940
November 27, 2025	243.9	241.8	241.8	244.5	241.5	86,857
November 26, 2025	241.9	244.9	244.9	246.1	241	91,053
November 25, 2025	249	241.8	241.8	249	241.8	103,511
November 24, 2025	244	249	249	249	243	285,731
November 23, 2025	246.6	243.5	243.5	248	243.5	82,427
November 20, 2025	250	246.6	246.6	251.4	246.6	113,264
November 19, 2025	259.4	250	250	260.2	249.3	218,629
November 18, 2025	257	259.4	259.4	260.4	256	1.21M
November 17, 2025	256	257.2	257.2	259	255	140,792
November 16, 2025	261.6	256.2	256.2	261.6	255	77,756
November 13, 2025	264	261.6	261.6	267	261.6	113,808
November 12, 2025	261	264	264	266.2	260.4	254,036
November 11, 2025	261	260.8	260.8	261.8	259.2	292,279
November 10, 2025	260.2	261	261	262.6	260.2	119,511
November 06, 2025	266.6	267	267	269	265.8	162,951
November 05, 2025	264	266.6	266.6	269.2	264	105,374
November 04, 2025	269.4	268.6	268.6	269.8	267.6	119,549
November 03, 2025	268	267	267	269.4	266	196,523
November 02, 2025	270	268	268	272	268	87,740
October 30, 2025	273	272.2	272.2	276.6	271.6	209,263
October 29, 2025	270	273.4	273.4	273.8	269.6	314,964
October 28, 2025	269.2	270	270	271.4	267.8	485,004
October 27, 2025	274.2	268.2	268.2	274.6	265.4	469,870
October 26, 2025	273.2	274.2	274.2	277	272.8	225,102
October 23, 2025	274	273.2	273.2	274.6	269.6	225,102
October 22, 2025	275.6	273	273	277.4	271.6	142,256
October 21, 2025	280	276	276	280	275.6	80,459
October 20, 2025	278.6	279.4	279.4	280.4	276.8	73,995
October 19, 2025	276	279	279	280.2	276	53,946
October 16, 2025	279.8	277.4	277.4	280.8	277.4	126,569
October 15, 2025	276	280	280	281.2	275	229,215
October 14, 2025	276.8	276	276	278.4	275.2	294,056
October 13, 2025	277.2	276.2	276.2	279.6	275.2	156,790
October 12, 2025	272	276	276	277	270	117,679
October 09, 2025	274.8	277	277	278.2	274.8	624,050
October 08, 2025	272	274.4	274.4	280.4	272	337,469
October 07, 2025	269.2	272	272	274.2	266.8	243,437
October 06, 2025	268.6	267.4	267.4	270.4	266.2	216,808
October 05, 2025	268	267	267	269.6	266.8	50,012
October 02, 2025	268	267.4	267.4	270.4	267.2	209,328
October 01, 2025	268.6	268	268	271	267.6	207,429
September 30, 2025	265.2	270	270	270	265	269,201
September 29, 2025	260.2	265	265	265	258.8	256,977
September 28, 2025	260.8	260.2	260.2	260.8	258.2	71,159
September 25, 2025	262.4	260.8	260.8	265.6	255	393,051
September 24, 2025	258	262	262	263	254.8	480,342
September 22, 2025	251	254	254	256	250.2	152,135
September 21, 2025	252	251	251	254.8	250	137,945
September 18, 2025	247.5	252.6	252.6	252.6	243.6	518,224
September 17, 2025	242	246.3	246.3	248.4	241.2	469,868
September 16, 2025	240	240	240	241.1	238	133,718
September 15, 2025	235.8	240.5	240.5	240.5	233.1	170,743
September 14, 2025	232.4	235.8	235.8	235.8	227.7	91,985
September 11, 2025	237.5	232.4	232.4	238.6	230.7	353,703
September 10, 2025	241	238	238	241	238	125,898

Dr. Sulaiman Al Habib Medical Services Group Company (4013.SR) SAU