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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	244.3	240.9	240.9	244.8	238.1	199,393
September 08, 2025	246	243.2	243.2	246	242.9	100,752
September 07, 2025	245	245	245	246.7	243.4	63,496
September 04, 2025	243	244.9	244.9	245.7	242.3	104,772
September 03, 2025	243.4	242.1	242.1	244	240.7	105,211
September 02, 2025	244.3	244	244	245.2	242.3	116,414
September 01, 2025	242	244.2	244.2	245.2	241.8	120,984
August 31, 2025	241.8	241.1	241.1	244.4	241	50,942
August 28, 2025	245	241	241	245.1	241	119,792
August 27, 2025	244.9	243.3	243.3	245.3	243.3	72,819
August 26, 2025	244.8	244	244	245.4	244	256,735
August 25, 2025	247.8	244.8	244.8	248.6	243.4	162,179
August 24, 2025	247.9	247.8	247.8	250.2	247.5	111,423
August 21, 2025	247.4	247.5	247.5	249.1	245.5	227,343
August 20, 2025	253	247.4	247.4	253.4	247.1	373,361
August 19, 2025	253.2	252	252	255.4	251.2	172,021
August 18, 2025	255.6	253.2	253.2	255.8	252.6	81,503
August 17, 2025	254	254.4	254.4	256	252.8	48,980
August 14, 2025	254.4	254	254	256	251.2	142,725
August 13, 2025	255.2	253.2	253.2	258	253.2	160,784
August 12, 2025	258	256	256	259.2	254.6	203,236
August 11, 2025	261.8	258	258	261.8	258	285,905
August 10, 2025	264	264	264	266.2	263	60,587
August 07, 2025	263.6	264	264	264.2	261.8	60,055
August 06, 2025	259.8	263	263	264.2	259.2	93,280
August 05, 2025	260.4	259.8	259.8	261.8	258.2	181,524
August 04, 2025	258.2	260.4	260.4	261.6	256.8	79,776
August 03, 2025	264	260	260	264	258.2	44,067
July 31, 2025	260.2	262.2	261.01	263.8	259	196,633
July 30, 2025	256	260.2	259.02	261.2	255	128,363
July 29, 2025	255	258.8	257.63	260.2	255	332,077
July 28, 2025	261.6	257.2	256.03	262.8	257.2	80,495
July 27, 2025	252.8	261.4	260.21	261.4	252.4	86,930
July 24, 2025	253	251.4	251.4	254	250.2	69,324
July 23, 2025	251	253	253	253	249.6	110,860
July 22, 2025	254.4	251	251	255	250.6	109,759
July 21, 2025	254	254.4	254.4	255.8	251.4	77,244
July 20, 2025	254	254	254	256.6	252.8	38,331
July 17, 2025	256.4	253.6	253.6	258	251.2	201,039
July 16, 2025	259.2	256.6	256.6	261.4	255.8	112,767
July 15, 2025	262.4	260.4	260.4	262.6	258.8	64,873
July 14, 2025	263.4	262.6	262.6	263.8	260	85,142
July 13, 2025	265.2	263.4	263.4	267	263	60,308
July 10, 2025	269.6	265	265	270	265	96,026
July 09, 2025	269	267	267	269	267	68,907
July 08, 2025	270.4	270	270	271.6	269	59,910
July 07, 2025	269	270.4	270.4	272	268.8	74,732

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