Saudi - Delayed Quote SAR

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

315.00 0.00 (0.00%)
At close: April 25 at 3:11 PM GMT+3
Currency in SAR
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 315.00 317.60 313.60 315.00 315.00 124,871
Apr 24, 2024 318.00 318.00 312.20 315.00 315.00 129,516
Apr 23, 2024 322.00 324.00 317.00 318.00 318.00 132,233
Apr 22, 2024 318.00 331.40 315.00 321.80 321.80 250,116
Apr 21, 2024 320.00 320.00 314.80 316.00 316.00 78,040
Apr 18, 2024 315.40 317.20 310.40 314.80 314.80 125,232
Apr 17, 2024 322.00 323.80 313.60 315.40 315.40 137,345
Apr 16, 2024 322.40 323.00 318.00 321.20 321.20 109,461
Apr 15, 2024 320.80 324.60 319.00 320.20 320.20 178,345
Apr 4, 2024 314.60 325.80 314.60 324.20 324.20 218,655
Apr 3, 2024 315.40 322.00 314.00 314.00 314.00 163,554
Apr 2, 2024 309.00 315.00 307.20 315.00 315.00 64,979
Apr 1, 2024 306.00 311.40 304.20 309.00 309.00 85,789
Mar 31, 2024 315.20 315.20 304.00 306.00 306.00 93,498
Mar 28, 2024 314.20 315.40 311.00 313.60 313.60 131,526
Mar 27, 2024 320.00 320.00 312.40 314.20 314.20 125,133
Mar 26, 2024 317.00 321.00 315.20 319.40 319.40 123,991
Mar 25, 2024 316.80 320.60 313.00 317.20 317.20 180,747
Mar 24, 2024 316.00 318.00 312.80 315.00 315.00 35,383
Mar 21, 2024 317.40 317.40 314.00 314.80 314.80 107,510
Mar 20, 2024 323.80 325.00 315.00 317.40 317.40 137,863
Mar 19, 2024 319.00 325.00 319.00 322.60 322.60 152,302
Mar 18, 2024 310.00 319.20 310.00 317.20 317.20 197,894
Mar 17, 2024 307.00 310.20 306.60 308.80 308.80 133,432
Mar 14, 2024 315.60 318.20 309.00 310.20 310.20 255,677
Mar 13, 2024 319.20 319.20 306.00 312.80 312.80 259,166
Mar 12, 2024 312.00 316.00 304.00 310.60 310.60 186,720
Mar 11, 2024 325.20 325.20 312.00 314.00 314.00 265,294
Mar 10, 2024 328.00 328.00 321.00 323.60 323.60 66,082
Mar 7, 2024 324.00 326.00 322.80 325.40 325.40 141,342
Mar 6, 2024 322.00 325.00 319.40 322.40 322.40 143,065
Mar 5, 2024 329.20 329.20 329.20 329.20 329.20 -
Mar 4, 2024 330.00 333.00 326.60 329.20 329.20 166,991
Mar 3, 2024 325.80 328.80 325.80 325.80 325.80 60,737
Feb 29, 2024 331.20 332.00 325.40 329.40 329.40 386,320
Feb 28, 2024 331.40 333.60 329.00 331.20 331.20 147,501
Feb 27, 2024 331.00 333.80 327.60 331.40 331.40 157,104
Feb 26, 2024 333.00 334.40 330.00 330.80 330.80 225,553
Feb 25, 2024 1.15 Dividend
Feb 25, 2024 335.00 336.00 330.00 332.00 332.00 150,245
Feb 21, 2024 335.80 338.60 335.00 336.60 335.45 344,439
Feb 20, 2024 332.00 346.80 325.80 332.00 330.87 668,126
Feb 19, 2024 321.20 331.60 319.60 329.60 328.47 332,016
Feb 18, 2024 322.00 325.80 317.20 321.00 319.90 254,432
Feb 15, 2024 315.80 321.80 314.40 320.00 318.91 257,064
Feb 14, 2024 308.40 315.20 308.40 315.00 313.92 200,963
Feb 13, 2024 315.80 316.40 311.60 314.40 313.33 147,454
Feb 12, 2024 316.40 316.80 306.80 314.40 313.33 282,622
Feb 11, 2024 318.00 320.00 311.40 314.60 313.53 116,357
Feb 8, 2024 313.20 317.00 308.60 311.20 310.14 293,922
Feb 7, 2024 313.20 317.00 308.60 311.20 310.14 293,922
Feb 6, 2024 303.00 314.00 302.20 313.20 312.13 510,246
Feb 5, 2024 299.20 306.40 295.60 303.00 301.96 296,827
Feb 4, 2024 292.80 303.00 291.80 301.80 300.77 193,723
Feb 1, 2024 291.00 294.40 287.40 292.80 291.80 144,017
Jan 31, 2024 287.00 292.80 287.00 290.00 289.01 167,401
Jan 30, 2024 294.00 294.00 286.00 287.00 286.02 134,818
Jan 29, 2024 293.80 295.00 290.20 290.80 289.81 121,052
Jan 28, 2024 295.60 298.00 294.80 295.60 294.59 50,810
Jan 25, 2024 296.00 298.40 294.00 295.60 294.59 162,752
Jan 24, 2024 291.60 295.60 289.40 295.60 294.59 134,725
Jan 23, 2024 292.00 293.20 288.20 291.60 290.60 101,665
Jan 22, 2024 283.80 283.80 283.80 283.80 282.83 -
Jan 21, 2024 283.80 285.80 281.40 283.80 282.83 65,640
Jan 18, 2024 286.00 286.40 279.20 279.80 278.84 198,069
Jan 17, 2024 285.00 288.80 283.60 286.00 285.02 116,753
Jan 16, 2024 281.00 286.00 277.80 284.20 283.23 233,046
Jan 15, 2024 285.20 287.80 280.00 281.00 280.04 270,449
Jan 14, 2024 290.00 291.20 284.40 286.40 285.42 87,337
Jan 11, 2024 292.40 294.80 290.00 290.00 289.01 108,358
Jan 10, 2024 296.00 297.20 292.20 292.40 291.40 84,368
Jan 9, 2024 291.00 297.20 290.40 295.80 294.79 220,794
Jan 8, 2024 288.00 292.00 284.00 291.00 290.01 250,915
Jan 7, 2024 290.40 291.00 286.40 286.40 285.42 205,781
Jan 4, 2024 291.00 291.80 286.00 288.40 287.41 259,399
Jan 3, 2024 286.00 296.60 285.20 291.20 290.21 446,130
Jan 2, 2024 287.40 289.00 285.00 288.00 287.02 250,818
Jan 1, 2024 285.20 288.40 284.20 288.20 287.22 139,719
Dec 31, 2023 285.00 285.00 282.00 284.00 283.03 65,796
Dec 28, 2023 282.00 284.00 280.60 283.80 282.83 102,282
Dec 27, 2023 282.00 282.60 279.00 282.00 281.04 115,921
Dec 26, 2023 281.80 284.20 281.80 282.40 281.44 115,132
Dec 25, 2023 280.00 282.80 279.20 281.80 280.84 92,212
Dec 24, 2023 278.00 279.80 276.60 279.00 278.05 58,280
Dec 21, 2023 275.80 277.80 274.20 276.20 275.26 76,411
Dec 20, 2023 273.80 277.00 273.80 275.80 274.86 75,163
Dec 19, 2023 277.00 277.00 273.40 273.80 272.86 152,606
Dec 18, 2023 282.00 282.00 275.60 277.20 276.25 149,758
Dec 17, 2023 278.60 282.60 278.00 282.00 281.04 92,920
Dec 14, 2023 277.20 282.60 276.80 278.40 277.45 243,644
Dec 13, 2023 278.20 278.60 276.00 277.00 276.05 52,886
Dec 12, 2023 275.00 278.20 271.40 278.20 277.25 108,349
Dec 11, 2023 280.00 280.00 274.80 275.20 274.26 116,720
Dec 10, 2023 281.00 281.60 278.20 279.60 278.64 86,559
Dec 7, 2023 282.80 282.80 279.00 281.80 280.84 112,673
Dec 6, 2023 285.80 286.60 280.40 282.80 281.83 170,053
Dec 5, 2023 282.00 287.00 279.20 286.00 285.02 242,851
Dec 4, 2023 283.80 287.00 280.80 282.00 281.04 223,137
Dec 3, 2023 281.00 284.00 278.00 283.80 282.83 207,005
Nov 30, 2023 274.40 282.00 272.40 282.00 281.04 341,700
Nov 29, 2023 278.00 278.00 274.20 276.00 275.06 225,531
Nov 28, 2023 268.00 278.80 268.00 278.00 277.05 471,895
Nov 27, 2023 261.00 269.60 260.60 268.00 267.08 224,372
Nov 26, 2023 264.00 264.00 260.40 261.00 260.11 63,598
Nov 23, 2023 262.00 264.00 260.00 262.60 261.70 101,117
Nov 22, 2023 262.00 264.00 260.00 262.60 261.70 101,117
Nov 21, 2023 260.00 262.00 260.00 262.00 261.10 133,719
Nov 20, 2023 260.60 262.00 258.80 262.00 261.10 285,112
Nov 19, 2023 263.00 263.60 258.80 260.20 259.31 139,693
Nov 16, 2023 263.00 265.00 260.20 263.40 262.50 149,410
Nov 15, 2023 262.80 264.40 260.40 264.00 263.10 104,414
Nov 14, 2023 259.80 264.40 259.40 262.60 261.70 89,813
Nov 13, 2023 260.60 262.60 256.60 259.20 258.31 123,441
Nov 12, 2023 255.40 264.00 255.40 260.80 259.91 128,279
Nov 9, 2023 265.80 265.80 254.60 255.20 254.33 317,014
Nov 8, 2023 262.20 274.00 261.40 265.80 264.89 499,408
Nov 7, 2023 258.00 262.00 255.20 262.00 261.10 224,665
Nov 6, 2023 249.60 258.00 249.60 258.00 257.12 257,528
Nov 5, 2023 1.17 Dividend
Nov 5, 2023 256.40 256.60 249.80 251.00 250.14 151,648
Nov 2, 2023 257.00 261.00 253.00 256.40 254.36 250,923
Nov 1, 2023 252.20 258.60 250.00 257.00 254.95 389,214
Oct 31, 2023 253.20 258.60 248.00 252.00 249.99 398,461
Oct 30, 2023 242.20 258.00 241.80 252.80 250.79 704,194
Oct 29, 2023 233.00 242.00 231.00 239.60 237.69 365,999
Oct 26, 2023 232.00 232.00 225.20 225.20 223.41 166,572
Oct 25, 2023 224.40 233.00 223.80 232.00 230.15 162,358
Oct 24, 2023 227.60 228.60 223.20 225.80 224.00 140,774
Oct 23, 2023 228.20 230.60 226.00 226.00 224.20 123,805
Oct 22, 2023 230.00 233.60 227.80 228.00 226.18 88,811
Oct 19, 2023 231.00 231.00 227.60 230.00 228.17 84,761
Oct 18, 2023 231.00 232.60 228.00 228.00 226.18 204,412
Oct 17, 2023 228.20 234.80 228.20 230.40 228.57 178,973
Oct 16, 2023 229.60 231.20 225.60 228.00 226.18 184,627
Oct 15, 2023 227.00 232.40 227.00 229.60 227.77 95,846
Oct 12, 2023 227.60 229.40 223.60 227.00 225.19 198,779
Oct 11, 2023 233.80 233.80 227.20 227.60 225.79 360,228
Oct 10, 2023 233.00 235.40 229.40 233.80 231.94 257,662
Oct 9, 2023 235.00 238.00 230.40 231.00 229.16 292,412
Oct 8, 2023 235.80 239.40 229.60 234.40 232.53 194,375
Oct 5, 2023 236.40 238.40 230.80 236.00 234.12 265,124
Oct 4, 2023 241.20 241.20 232.60 235.00 233.13 249,726
Oct 3, 2023 244.00 245.20 241.20 241.20 239.28 191,819
Oct 2, 2023 242.00 250.00 241.20 244.00 242.06 283,606
Oct 1, 2023 235.60 235.60 235.60 235.60 233.72 -
Sep 28, 2023 239.60 239.60 234.00 235.60 233.72 251,437
Sep 27, 2023 234.00 240.00 229.80 236.40 234.52 247,719
Sep 26, 2023 231.80 233.00 226.80 232.80 230.95 183,251
Sep 25, 2023 234.60 236.00 230.40 230.60 228.76 213,909
Sep 21, 2023 234.00 235.00 232.00 234.60 232.73 168,203
Sep 20, 2023 237.00 237.60 232.60 232.60 230.75 276,976
Sep 19, 2023 238.00 238.40 233.60 236.80 234.91 220,483
Sep 18, 2023 245.00 249.20 236.80 237.40 235.51 440,511
Sep 17, 2023 237.00 245.60 236.60 243.60 241.66 189,922
Sep 14, 2023 237.80 239.40 233.80 236.40 234.52 337,320
Sep 13, 2023 231.60 239.00 231.60 235.20 233.33 425,581
Sep 12, 2023 240.00 240.00 229.60 235.00 233.13 691,068
Sep 11, 2023 243.40 243.60 236.00 238.00 236.10 415,961
Sep 10, 2023 243.60 243.60 243.60 243.60 241.66 -
Sep 7, 2023 246.00 247.20 241.20 243.60 241.66 523,355
Sep 6, 2023 252.00 252.20 244.00 246.00 244.04 541,252
Sep 5, 2023 245.00 252.00 243.00 252.00 249.99 600,157
Sep 4, 2023 244.00 248.40 241.20 244.40 242.45 393,596
Sep 3, 2023 243.40 245.00 241.00 242.40 240.47 151,999
Aug 31, 2023 248.20 249.20 243.00 243.00 241.06 680,889
Aug 30, 2023 251.60 252.00 246.00 247.80 245.83 488,236
Aug 29, 2023 249.20 252.20 247.40 249.80 247.81 365,360
Aug 28, 2023 256.20 258.40 249.00 249.20 247.22 440,412
Aug 27, 2023 256.00 257.20 254.80 254.80 252.77 80,783
Aug 24, 2023 255.20 259.00 254.40 255.00 252.97 311,827
Aug 23, 2023 257.20 259.00 254.00 255.20 253.17 235,677
Aug 22, 2023 262.00 262.00 255.80 257.40 255.35 166,144
Aug 21, 2023 262.00 264.20 259.80 260.00 257.93 111,666
Aug 20, 2023 260.20 263.00 259.00 261.80 259.71 138,826
Aug 17, 2023 263.00 263.20 258.80 260.00 257.93 246,026
Aug 16, 2023 267.60 267.60 263.00 263.20 261.10 190,063
Aug 15, 2023 266.80 268.40 265.20 266.00 263.88 161,071
Aug 14, 2023 272.00 272.00 265.00 265.80 263.68 237,332
Aug 13, 2023 1.00 Dividend
Aug 13, 2023 267.20 272.40 266.60 271.00 268.84 164,533
Aug 10, 2023 270.40 272.00 266.20 266.60 263.48 262,380
Aug 9, 2023 277.00 277.40 270.20 270.40 267.24 174,743
Aug 8, 2023 284.00 284.60 275.20 276.80 273.57 137,089
Aug 7, 2023 285.80 286.60 281.20 281.80 278.51 86,075
Aug 6, 2023 287.00 287.80 284.60 285.80 282.46 44,663
Aug 3, 2023 287.80 287.80 282.40 284.60 281.27 79,231
Aug 2, 2023 284.60 286.20 280.20 285.20 281.87 105,292
Aug 1, 2023 289.00 291.40 283.40 284.60 281.27 138,798
Jul 31, 2023 293.00 293.40 285.80 289.00 285.62 143,527
Jul 30, 2023 292.20 296.40 292.20 294.00 290.56 73,723
Jul 27, 2023 299.00 299.00 292.00 292.00 288.59 165,151
Jul 26, 2023 300.80 301.00 295.00 299.00 295.51 122,405
Jul 25, 2023 299.60 301.00 296.80 300.80 297.29 115,733
Jul 24, 2023 300.80 301.00 295.60 296.40 292.94 144,829
Jul 23, 2023 304.00 304.00 298.00 300.80 297.29 102,744
Jul 20, 2023 304.00 308.00 303.40 303.80 300.25 206,311
Jul 19, 2023 299.20 305.00 299.20 302.80 299.26 201,965
Jul 18, 2023 305.00 308.00 297.80 299.00 295.51 378,021
Jul 17, 2023 300.00 306.00 297.80 305.00 301.44 317,990
Jul 16, 2023 294.00 299.80 293.00 298.80 295.31 191,352
Jul 13, 2023 297.80 297.80 290.80 294.00 290.56 178,356
Jul 12, 2023 297.80 301.80 293.40 297.60 294.12 196,417
Jul 11, 2023 288.40 298.00 288.20 297.00 293.53 327,993
Jul 10, 2023 290.00 291.20 288.00 288.40 285.03 266,921
Jul 9, 2023 287.00 291.00 287.00 290.00 286.61 92,903
Jul 6, 2023 285.00 288.00 282.00 287.00 283.65 255,607
Jul 5, 2023 289.00 292.00 282.00 284.40 281.08 219,518
Jul 4, 2023 293.00 293.00 286.60 289.00 285.62 264,719
Jul 3, 2023 290.00 295.00 288.40 293.60 290.17 266,048
Jul 2, 2023 287.00 292.00 287.00 292.00 288.59 112,284
Jun 22, 2023 284.00 289.00 282.40 286.20 282.86 212,597
Jun 21, 2023 278.40 284.00 278.40 283.80 280.48 147,259
Jun 20, 2023 276.00 282.00 275.80 280.20 276.93 193,762
Jun 19, 2023 282.00 285.00 277.40 278.20 274.95 333,478
Jun 18, 2023 275.40 284.00 274.80 282.40 279.10 170
Jun 15, 2023 274.60 278.80 271.00 275.40 272.18 100
Jun 14, 2023 269.00 276.00 268.60 274.00 270.80 215
Jun 13, 2023 271.00 271.40 265.20 268.00 264.87 60
Jun 12, 2023 269.20 270.60 267.00 268.60 265.46 270
Jun 11, 2023 268.60 271.20 267.80 269.20 266.05 100
Jun 8, 2023 267.00 268.00 261.00 262.00 258.94 4,699
Jun 7, 2023 273.60 274.40 271.60 273.00 269.81 250
Jun 6, 2023 272.00 273.80 270.60 273.00 269.81 100
Jun 5, 2023 269.80 272.40 269.20 272.40 269.22 200
Jun 4, 2023 262.80 269.40 262.80 267.00 263.88 136
Jun 1, 2023 267.00 268.00 261.00 262.00 258.94 91
May 31, 2023 271.40 271.40 264.00 267.00 263.88 400
May 30, 2023 271.20 273.40 269.60 270.20 267.04 350
May 29, 2023 274.40 274.40 268.80 268.80 265.66 200
May 28, 2023 276.00 276.00 273.00 273.00 269.81 200
May 25, 2023 279.00 279.20 275.00 276.80 273.57 55
May 24, 2023 280.80 281.20 275.00 279.60 276.33 100
May 23, 2023 283.00 283.00 279.40 280.80 277.52 69
May 22, 2023 284.20 284.20 278.00 280.00 276.73 54
May 21, 2023 284.00 284.00 280.20 283.40 280.09 100
May 18, 2023 285.80 287.20 282.20 284.20 280.88 85
May 17, 2023 284.00 285.40 282.20 285.20 281.87 94
May 16, 2023 279.60 284.60 278.80 284.00 280.68 100
May 15, 2023 283.00 285.60 276.20 278.20 274.95 110
May 14, 2023 1.00 Dividend
May 14, 2023 288.40 288.40 281.60 283.00 279.69 100
May 11, 2023 287.60 288.00 285.00 285.80 281.47 200
May 10, 2023 290.40 291.00 285.80 287.00 282.65 200
May 9, 2023 293.00 295.40 286.80 289.00 284.62 280
May 8, 2023 297.00 297.00 291.20 293.00 288.56 170
May 7, 2023 298.00 300.00 294.80 296.80 292.31 270
May 4, 2023 291.60 297.00 290.60 297.00 292.50 113
May 3, 2023 293.00 297.40 291.00 292.80 288.37 309
May 2, 2023 293.80 294.80 290.60 294.60 290.14 222
May 1, 2023 287.00 287.00 287.00 287.00 282.65 -
Apr 30, 2023 287.00 287.00 287.00 287.00 282.65 -
Apr 27, 2023 283.80 287.00 283.00 287.00 282.65 85
Apr 26, 2023 278.00 283.60 276.00 283.60 279.31 96
Apr 25, 2023 280.00 284.00 274.80 279.00 274.78 487

Related Tickers

4002.SR Mouwasat Medical Services Company
135.00
-1.75%
 
4007.SR Al Hammadi Holding Company
56.80
-1.56%
 
4009.SR Middle East Healthcare Company
91.10
-2.04%
 
4005.SR National Medical Care Company
183.60
-1.71%
 
RAINBOW.BO Rainbow Children's Medicare Limited
1,346.30
+2.23%
 
9546.SR Naba Al Saha Medical Services Company
90.20
+0.22%
 
YATHARTH.BO Yatharth Hospital & Trauma Care Services Limited
445.70
+0.21%
 
2140.SR Ayyan Investment Company
20.56
+0.29%
 
4004.SR Dallah Healthcare Company
163.20
-1.33%
 
KIMS.NS Krishna Institute of Medical Sciences Limited
2,009.60
-0.54%