Middle East Healthcare Company (TADAWUL:4009)
Saudi Arabia · Delayed Price · Currency is SAR 42.70
-0.04 (-0.09%)
Nov 19, 2025, 10:05 AM AST
TADAWUL:4009 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 41.44 | 42.90 | 41.10 | 42.74 | 42.74 | 2.99% | 675,248 |
| Nov 17, 2025 | 41.42 | 42.32 | 41.04 | 41.50 | 41.50 | 0.19% | 550,543 |
| Nov 16, 2025 | 42.50 | 42.50 | 41.34 | 41.42 | 41.42 | -3.13% | 427,025 |
| Nov 13, 2025 | 43.54 | 43.78 | 42.60 | 42.76 | 42.76 | -2.73% | 602,829 |
| Nov 12, 2025 | 43.72 | 44.20 | 43.58 | 43.96 | 43.96 | 0.55% | 352,046 |
| Nov 11, 2025 | 44.62 | 44.62 | 43.68 | 43.72 | 43.72 | -1.97% | 383,266 |
| Nov 10, 2025 | 44.14 | 44.70 | 44.04 | 44.60 | 44.60 | 1.04% | 378,493 |
| Nov 9, 2025 | 45.44 | 45.44 | 44.06 | 44.14 | 44.14 | -2.17% | 246,619 |
| Nov 6, 2025 | 45.94 | 46.10 | 44.60 | 45.12 | 45.12 | -1.66% | 625,833 |
| Nov 5, 2025 | 45.82 | 46.30 | 45.50 | 45.88 | 45.88 | -0.26% | 495,073 |
| Nov 4, 2025 | 48.00 | 48.00 | 45.94 | 46.00 | 46.00 | -4.17% | 562,644 |
| Nov 3, 2025 | 48.98 | 48.98 | 47.98 | 48.00 | 48.00 | -5.42% | 1,217,703 |
| Nov 2, 2025 | 51.40 | 51.50 | 50.70 | 50.75 | 50.75 | -0.78% | 463,508 |
| Oct 30, 2025 | 50.85 | 51.60 | 50.85 | 51.15 | 51.15 | 0.29% | 626,903 |
| Oct 29, 2025 | 51.80 | 51.80 | 50.75 | 51.00 | 51.00 | -1.16% | 603,464 |
| Oct 28, 2025 | 51.55 | 52.55 | 51.50 | 51.60 | 51.60 | 0.19% | 659,192 |
| Oct 27, 2025 | 51.90 | 52.25 | 51.50 | 51.50 | 51.50 | -0.39% | 455,143 |
| Oct 26, 2025 | 52.65 | 53.05 | 51.70 | 51.70 | 51.70 | -1.62% | 630,069 |
| Oct 23, 2025 | 53.95 | 53.95 | 52.45 | 52.55 | 52.55 | -1.78% | 632,399 |
| Oct 22, 2025 | 52.60 | 54.65 | 52.55 | 53.50 | 53.50 | 1.71% | 786,295 |
| Oct 21, 2025 | 53.85 | 53.85 | 52.55 | 52.60 | 52.60 | -2.14% | 570,510 |
| Oct 20, 2025 | 55.25 | 55.25 | 53.75 | 53.75 | 53.75 | -2.63% | 828,818 |
| Oct 19, 2025 | 55.90 | 56.05 | 55.10 | 55.20 | 55.20 | -1.25% | 625,862 |
| Oct 16, 2025 | 57.90 | 57.90 | 55.80 | 55.90 | 55.90 | -3.62% | 1,201,953 |
| Oct 15, 2025 | 58.10 | 58.20 | 57.25 | 58.00 | 58.00 | -0.17% | 476,767 |
| Oct 14, 2025 | 58.30 | 59.20 | 57.50 | 58.10 | 58.10 | -0.60% | 789,366 |
| Oct 13, 2025 | 57.35 | 59.15 | 57.35 | 58.45 | 58.45 | 2.45% | 636,908 |
| Oct 12, 2025 | 57.45 | 57.70 | 56.85 | 57.05 | 57.05 | -2.48% | 306,282 |
| Oct 9, 2025 | 57.15 | 58.50 | 56.85 | 58.50 | 58.50 | 2.27% | 288,787 |
| Oct 8, 2025 | 57.95 | 57.95 | 56.95 | 57.20 | 57.20 | -1.38% | 230,633 |
| Oct 7, 2025 | 57.90 | 58.60 | 57.35 | 58.00 | 58.00 | 0.35% | 463,440 |
| Oct 6, 2025 | 57.60 | 57.85 | 57.35 | 57.80 | 57.80 | 0.35% | 154,832 |
| Oct 5, 2025 | 57.65 | 58.20 | 57.40 | 57.60 | 57.60 | 0.17% | 188,342 |
| Oct 2, 2025 | 57.25 | 57.70 | 56.90 | 57.50 | 57.50 | 1.14% | 204,553 |
| Oct 1, 2025 | 57.40 | 57.65 | 56.80 | 56.85 | 56.85 | -0.61% | 188,904 |
| Sep 30, 2025 | 57.35 | 57.55 | 56.80 | 57.20 | 57.20 | -0.26% | 222,076 |
| Sep 29, 2025 | 56.25 | 57.40 | 56.15 | 57.35 | 57.35 | 1.50% | 218,221 |
| Sep 28, 2025 | 55.90 | 56.80 | 55.65 | 56.50 | 56.50 | 1.07% | 171,171 |
| Sep 25, 2025 | 56.60 | 56.90 | 55.40 | 55.90 | 55.90 | -0.53% | 232,291 |
| Sep 24, 2025 | 55.00 | 56.60 | 55.00 | 56.20 | 56.20 | 2.65% | 339,413 |
| Sep 22, 2025 | 54.45 | 55.60 | 54.10 | 54.75 | 54.75 | 0.92% | 289,803 |
| Sep 21, 2025 | 54.50 | 55.25 | 54.20 | 54.25 | 54.25 | -0.37% | 208,551 |
| Sep 18, 2025 | 54.50 | 54.55 | 53.70 | 54.45 | 54.45 | 0.28% | 310,095 |
| Sep 17, 2025 | 53.95 | 54.65 | 53.70 | 54.30 | 54.30 | 0.56% | 273,012 |
| Sep 16, 2025 | 52.90 | 54.15 | 52.70 | 54.00 | 54.00 | 2.37% | 365,592 |
| Sep 15, 2025 | 53.35 | 53.60 | 52.70 | 52.75 | 52.75 | -1.40% | 252,248 |
| Sep 14, 2025 | 53.90 | 53.90 | 52.35 | 53.50 | 53.50 | - | 164,111 |
| Sep 11, 2025 | 55.85 | 55.85 | 53.25 | 53.50 | 53.50 | -4.38% | 330,619 |
| Sep 10, 2025 | 56.45 | 56.45 | 55.40 | 55.95 | 55.95 | -0.97% | 123,461 |
| Sep 9, 2025 | 57.40 | 57.40 | 55.25 | 56.50 | 56.50 | -0.70% | 260,417 |