Middle East Healthcare Company (TADAWUL:4009)
Saudi Arabia · Delayed Price · Currency is SAR 57.15
+0.05 (0.09%)
Aug 13, 2025, 3:14 PM AST
TADAWUL:4009 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 57.30 | 57.70 | 56.80 | 57.15 | 57.15 | 0.09% | 80,759 |
| Aug 12, 2025 | 56.70 | 58.00 | 56.50 | 57.10 | 57.10 | 0.53% | 135,438 |
| Aug 11, 2025 | 58.60 | 58.60 | 56.80 | 56.80 | 56.80 | -3.24% | 219,202 |
| Aug 10, 2025 | 59.85 | 60.15 | 58.20 | 58.70 | 58.70 | -1.84% | 190,484 |
| Aug 7, 2025 | 58.60 | 59.90 | 58.35 | 59.80 | 59.80 | 1.96% | 269,258 |
| Aug 6, 2025 | 59.20 | 59.70 | 57.95 | 58.65 | 58.65 | -0.93% | 218,439 |
| Aug 5, 2025 | 57.65 | 59.65 | 57.50 | 59.20 | 59.20 | 2.69% | 330,367 |
| Aug 4, 2025 | 58.00 | 58.00 | 56.85 | 57.65 | 57.65 | -1.28% | 229,039 |
| Aug 3, 2025 | 56.40 | 58.40 | 55.75 | 58.40 | 58.40 | 3.55% | 203,661 |
| Jul 31, 2025 | 56.80 | 56.85 | 56.30 | 56.40 | 56.40 | -0.35% | 68,815 |
| Jul 30, 2025 | 56.70 | 56.85 | 56.20 | 56.60 | 56.60 | -0.61% | 44,773 |
| Jul 29, 2025 | 57.30 | 57.30 | 56.20 | 56.95 | 56.95 | -0.61% | 153,428 |
| Jul 28, 2025 | 58.85 | 58.85 | 57.20 | 57.30 | 57.30 | -1.97% | 69,605 |
| Jul 27, 2025 | 58.15 | 59.00 | 57.65 | 58.45 | 58.45 | 1.39% | 119,677 |
| Jul 24, 2025 | 57.80 | 58.30 | 57.10 | 57.65 | 57.65 | 0.26% | 98,105 |
| Jul 23, 2025 | 57.15 | 57.75 | 56.75 | 57.50 | 57.50 | 0.61% | 108,017 |
| Jul 22, 2025 | 57.45 | 57.60 | 56.75 | 57.15 | 57.15 | -0.09% | 161,174 |
| Jul 21, 2025 | 58.60 | 58.60 | 56.90 | 57.20 | 57.20 | -1.89% | 185,666 |
| Jul 20, 2025 | 58.10 | 59.20 | 57.90 | 58.30 | 58.30 | 0.17% | 141,192 |
| Jul 17, 2025 | 58.30 | 58.40 | 57.70 | 58.20 | 58.20 | 0.34% | 159,883 |
| Jul 16, 2025 | 57.60 | 58.45 | 57.25 | 58.00 | 58.00 | 0.78% | 192,345 |
| Jul 15, 2025 | 58.45 | 58.55 | 57.30 | 57.55 | 57.55 | -1.54% | 315,578 |
| Jul 14, 2025 | 60.20 | 60.65 | 58.05 | 58.45 | 58.45 | -2.91% | 224,892 |
| Jul 13, 2025 | 60.00 | 60.70 | 59.40 | 60.20 | 60.20 | 0.42% | 185,263 |
| Jul 10, 2025 | 59.20 | 60.55 | 58.60 | 59.95 | 59.95 | 1.61% | 529,552 |
| Jul 9, 2025 | 57.55 | 59.00 | 57.00 | 59.00 | 59.00 | 1.90% | 368,214 |
| Jul 8, 2025 | 58.35 | 58.95 | 57.50 | 57.90 | 57.40 | -0.43% | 497,974 |
| Jul 7, 2025 | 57.80 | 58.45 | 57.20 | 58.15 | 57.65 | 0.61% | 359,170 |
| Jul 6, 2025 | 57.95 | 58.00 | 57.05 | 57.80 | 57.30 | - | 262,760 |
| Jul 3, 2025 | 55.35 | 58.10 | 55.15 | 57.80 | 57.30 | 5.09% | 1,060,028 |
| Jul 2, 2025 | 55.85 | 55.85 | 54.70 | 55.00 | 54.53 | -1.35% | 303,547 |
| Jul 1, 2025 | 56.65 | 56.65 | 55.50 | 55.75 | 55.27 | -1.93% | 326,884 |
| Jun 30, 2025 | 54.90 | 57.25 | 54.55 | 56.85 | 56.36 | 3.55% | 1,244,873 |
| Jun 29, 2025 | 55.90 | 55.90 | 54.45 | 54.90 | 54.43 | -0.18% | 489,473 |
| Jun 26, 2025 | 55.50 | 55.60 | 53.90 | 55.00 | 54.53 | -1.79% | 930,969 |
| Jun 25, 2025 | 56.10 | 58.20 | 55.20 | 56.00 | 55.52 | 1.08% | 1,011,428 |
| Jun 24, 2025 | 52.60 | 55.50 | 52.10 | 55.40 | 54.92 | 9.06% | 1,139,651 |
| Jun 23, 2025 | 51.00 | 51.30 | 50.30 | 50.80 | 50.36 | 0.59% | 638,782 |
| Jun 22, 2025 | 51.10 | 52.50 | 50.20 | 50.50 | 50.06 | -2.13% | 263,379 |
| Jun 19, 2025 | 51.40 | 52.00 | 51.00 | 51.60 | 51.15 | 0.58% | 157,836 |
| Jun 18, 2025 | 52.40 | 52.40 | 51.20 | 51.30 | 50.86 | -3.39% | 191,538 |
| Jun 17, 2025 | 55.70 | 55.70 | 53.00 | 53.10 | 52.64 | -3.98% | 202,590 |
| Jun 16, 2025 | 54.20 | 55.90 | 53.80 | 55.30 | 54.82 | 2.98% | 296,319 |
| Jun 15, 2025 | 49.70 | 54.00 | 49.70 | 53.70 | 53.24 | -2.01% | 261,030 |
| Jun 12, 2025 | 57.50 | 57.50 | 54.50 | 54.80 | 54.33 | -5.19% | 267,641 |
| Jun 11, 2025 | 58.80 | 58.90 | 57.70 | 57.80 | 57.30 | -4.30% | 190,529 |
| May 29, 2025 | 59.70 | 60.70 | 59.40 | 60.40 | 59.88 | 1.51% | 102,126 |
| May 28, 2025 | 57.50 | 60.10 | 56.80 | 59.50 | 58.99 | 4.39% | 201,079 |
| May 27, 2025 | 58.80 | 58.80 | 57.00 | 57.00 | 56.51 | -3.39% | 129,992 |
| May 26, 2025 | 59.70 | 60.10 | 58.30 | 59.00 | 58.49 | -1.34% | 228,938 |