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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	261.6	260.4	260.4	264	260	211,729
January 13, 2026	258.4	261.6	261.6	261.8	258	141,716
January 12, 2026	254.6	261.2	261.2	262	254.6	224,570
January 11, 2026	251.8	254.2	254.2	254.6	248	75,983
January 08, 2026	247	247.5	247.5	248.1	245.2	169,914
January 07, 2026	255.2	247	247	256.6	247	184,458
January 06, 2026	244.6	249	249	249	244	92,448
January 05, 2026	247.4	244.6	244.6	247.5	242.4	133,558
January 04, 2026	258.8	247.5	247.5	258.8	246.9	117,122
January 01, 2026	257	257	257	259	256.8	24,586
December 31, 2025	253	257	257	258.6	251.8	1.7M
December 30, 2025	253	251	251	254.4	250.6	62,267
December 29, 2025	259.6	253.2	253.2	259.6	252.6	102,228
December 28, 2025	261.6	258	258	261.8	257.2	186,610
December 25, 2025	258	261.6	261.6	262.4	257.2	316,017
December 24, 2025	256.2	258	258	258.2	255.4	47,830
December 23, 2025	255.8	257.2	257.2	259.2	255.2	127,818
December 22, 2025	251.2	256.8	256.8	256.8	251.2	74,970
December 21, 2025	253	252.6	252.6	256.4	252.6	53,435
December 18, 2025	252	253	253	254	248.9	238,340
December 17, 2025	251.2	252.2	252.2	259	249.4	244,475
December 16, 2025	253	251.2	251.2	253.8	251.2	176,292
December 15, 2025	254.2	253	253	256.6	252.2	128,495
December 14, 2025	256.4	258	258	259	255	36,922
December 11, 2025	259	258.2	258.2	259.6	256.6	225,782
December 10, 2025	258	258.8	258.8	260.4	257.4	137,887
December 09, 2025	256	257.4	257.4	259.4	254	101,772
December 08, 2025	260	256	256	263.6	255.8	165,869
December 07, 2025	251.2	259.2	259.2	259.4	251.2	128,247
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

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