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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 19, 2026	248.4	243.2	243.2	248.4	242.1	239,999
February 18, 2026	251.4	248.4	248.4	251.4	245.5	234,640
February 17, 2026	254	252	252	254	249.7	235,187
February 16, 2026	259.6	256.8	256.8	259.6	254	123,570
February 15, 2026	260.2	259.8	259.8	263	257.8	211,836
February 12, 2026	257.8	258.8	258.8	258.8	256.4	40,476
February 11, 2026	257.2	257.8	257.8	258	255.2	231,218
February 10, 2026	255	257.2	257.2	257.6	254.2	129,034
February 09, 2026	257.2	255	255	258.8	255	124,856
February 08, 2026	260	256.2	256.2	260	252	94,708
February 05, 2026	258.8	255	255	258.8	253.6	92,989
February 04, 2026	261.6	258.8	258.8	261.6	257.2	166,660
February 03, 2026	261.4	261.6	261.6	263	259.4	511,959
February 02, 2026	259.6	261.4	261.4	262.8	256.6	310,559
February 01, 2026	261.6	257	257	263.4	257	84,192
January 29, 2026	266	261.6	261.6	267.8	261.6	319,960
January 28, 2026	266	268	268	268.2	265	344,592
January 27, 2026	264.6	265	265	266.6	263.2	147,471
January 26, 2026	266	264.6	264.6	266.8	263.8	149,302
January 25, 2026	267	266.2	266.2	268.8	266	64,070
January 22, 2026	263	267	267	268.6	261	342,088
January 21, 2026	259.4	263	263	263.4	258.8	211,634
January 20, 2026	262.8	259.2	259.2	262.8	259.2	90,516
January 19, 2026	263	262	262	263	259	145,548
January 18, 2026	259.2	263	263	264.6	259.2	88,584
January 15, 2026	260	259.2	259.2	261.4	258.4	95,778
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

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