Dr. Sulaiman Al Habib Medical Services Group Company (4013.SR) SAU
247.90
+0.4(+0.16%)
Currency In SAR
- General
- Statistics
- Historical Data
- Profile
- Financials
247.90
+0.4(+0.16%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 12, 2026 | 247.6 | 247.9 | 247.9 | 249.8 | 246 | 117,449 |
| March 11, 2026 | 249.1 | 247.5 | 247.5 | 252.6 | 247.5 | 95,207 |
| March 10, 2026 | 244.6 | 249.1 | 249.1 | 249.3 | 243.5 | 153,271 |
| March 09, 2026 | 242.1 | 247 | 247 | 247 | 241.1 | 195,735 |
| March 08, 2026 | 238 | 242.1 | 242.1 | 243.6 | 238 | 75,017 |
| March 05, 2026 | 238.6 | 237.6 | 237.6 | 239.4 | 236.4 | 154,063 |
| March 04, 2026 | 232.2 | 238.2 | 238.2 | 239.8 | 231 | 196,684 |
| March 03, 2026 | 228.2 | 231 | 231 | 233.1 | 228 | 132,163 |
| March 02, 2026 | 230.6 | 228.2 | 228.2 | 231.1 | 220 | 303,343 |
| March 01, 2026 | 217 | 228 | 228 | 229.1 | 215 | 281,879 |
| February 26, 2026 | 235.6 | 231 | 231 | 235.6 | 230.8 | 243,409 |
| February 25, 2026 | 237 | 235.6 | 235.6 | 237 | 232.2 | 155,601 |
| February 24, 2026 | 239.7 | 237.9 | 237.9 | 239.7 | 235 | 220,029 |
| February 23, 2026 | 243.2 | 239.7 | 239.7 | 243.8 | 235 | 242,934 |
| February 19, 2026 | 248.4 | 243.2 | 0 | 248.4 | 242.1 | 239,999 |
| February 18, 2026 | 251.4 | 248.4 | 0 | 251.4 | 245.5 | 234,640 |
| February 17, 2026 | 254 | 252 | 0 | 254 | 249.7 | 235,187 |
| February 16, 2026 | 259.6 | 256.8 | 0 | 259.6 | 254 | 123,570 |
| February 15, 2026 | 260.2 | 259.8 | 0 | 263 | 257.8 | 211,836 |
| February 12, 2026 | 257.8 | 258.8 | 0 | 258.8 | 256.4 | 40,476 |
| February 11, 2026 | 257.2 | 257.8 | 0 | 258 | 255.2 | 231,218 |
| February 10, 2026 | 255 | 257.2 | 0 | 257.6 | 254.2 | 129,034 |
| February 09, 2026 | 257.2 | 255 | 0 | 258.8 | 255 | 124,856 |
| February 08, 2026 | 260 | 256.2 | 0 | 260 | 252 | 94,708 |
| February 05, 2026 | 258.8 | 255 | 0 | 258.8 | 253.6 | 92,989 |
| February 04, 2026 | 261.6 | 258.8 | 0 | 261.6 | 257.2 | 166,660 |
| February 03, 2026 | 261.4 | 261.6 | 0 | 263 | 259.4 | 511,959 |
| February 02, 2026 | 259.6 | 261.4 | 0 | 262.8 | 256.6 | 310,559 |
| February 01, 2026 | 261.6 | 257 | 0 | 263.4 | 257 | 84,192 |
| January 29, 2026 | 266 | 261.6 | 0 | 267.8 | 261.6 | 319,960 |
| January 28, 2026 | 266 | 268 | 0 | 268.2 | 265 | 344,592 |
| January 27, 2026 | 264.6 | 265 | 0 | 266.6 | 263.2 | 147,471 |
| January 26, 2026 | 266 | 264.6 | 0 | 266.8 | 263.8 | 149,302 |
| January 25, 2026 | 267 | 266.2 | 0 | 268.8 | 266 | 64,070 |
| January 22, 2026 | 263 | 267 | 0 | 268.6 | 261 | 342,088 |
| January 21, 2026 | 259.4 | 263 | 0 | 263.4 | 258.8 | 211,634 |
| January 20, 2026 | 262.8 | 259.2 | 0 | 262.8 | 259.2 | 90,516 |
| January 19, 2026 | 263 | 262 | 0 | 263 | 259 | 145,548 |
| January 18, 2026 | 259.2 | 263 | 0 | 264.6 | 259.2 | 88,584 |
| January 15, 2026 | 260 | 259.2 | 0 | 261.4 | 258.4 | 95,778 |
| January 14, 2026 | 261.6 | 260.4 | 0 | 264 | 260 | 211,729 |
| January 13, 2026 | 258.4 | 261.6 | 0 | 261.8 | 258 | 141,716 |
| January 12, 2026 | 254.6 | 261.2 | 0 | 262 | 254.6 | 224,570 |
| January 11, 2026 | 251.8 | 254.2 | 0 | 254.6 | 248 | 75,983 |
| January 08, 2026 | 247 | 247.5 | 0 | 248.1 | 245.2 | 169,914 |
| January 07, 2026 | 255.2 | 247 | 0 | 256.6 | 247 | 184,458 |
| January 06, 2026 | 244.6 | 249 | 0 | 249 | 244 | 92,448 |
| January 05, 2026 | 247.4 | 244.6 | 0 | 247.5 | 242.4 | 133,558 |
| January 04, 2026 | 258.8 | 247.5 | 0 | 258.8 | 246.9 | 117,122 |
| January 01, 2026 | 257 | 257 | 0 | 259 | 256.8 | 24,586 |
| December 31, 2025 | 253 | 257 | 0 | 258.6 | 251.8 | 1.7M |
| December 30, 2025 | 253 | 251 | 0 | 254.4 | 250.6 | 62,267 |
| December 29, 2025 | 259.6 | 253.2 | 0 | 259.6 | 252.6 | 102,228 |
| December 28, 2025 | 261.6 | 258 | 0 | 261.8 | 257.2 | 186,610 |
| December 25, 2025 | 258 | 261.6 | 0 | 262.4 | 257.2 | 316,017 |
| December 24, 2025 | 256.2 | 258 | 0 | 258.2 | 255.4 | 47,830 |
| December 23, 2025 | 255.8 | 257.2 | 0 | 259.2 | 255.2 | 127,818 |
| December 22, 2025 | 251.2 | 256.8 | 0 | 256.8 | 251.2 | 74,970 |
| December 21, 2025 | 253 | 252.6 | 0 | 256.4 | 252.6 | 53,435 |
| December 18, 2025 | 252 | 253 | 0 | 254 | 248.9 | 238,340 |