Middle East Healthcare Company (TADAWUL:4009)
Saudi Arabia flag Saudi Arabia · Delayed Price · Currency is SAR
57.35
-0.65 (-1.12%)
Oct 8, 2025, 2:43 PM AST

TADAWUL:4009 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 202557.9557.9556.9557.2057.20-1.38%230,633
Oct 7, 202557.9058.6057.3558.0058.000.35%463,440
Oct 6, 202557.6057.8557.3557.8057.800.35%154,832
Oct 5, 202557.6558.2057.4057.6057.600.17%188,342
Oct 2, 202557.2557.7056.9057.5057.501.14%204,553
Oct 1, 202557.4057.6556.8056.8556.85-0.61%222,076
Sep 30, 202557.3557.5556.8057.2057.20-0.26%222,076
Sep 29, 202556.2557.4056.1557.3557.351.50%218,221
Sep 28, 202555.9056.8055.6556.5056.501.07%171,171
Sep 25, 202556.6056.9055.4055.9055.90-0.53%232,291
Sep 24, 202555.0056.6055.0056.2056.202.65%339,413
Sep 22, 202554.4555.6054.1054.7554.750.92%289,803
Sep 21, 202554.5055.2554.2054.2554.25-0.37%208,551
Sep 18, 202554.5054.5553.7054.4554.450.28%310,095
Sep 17, 202553.9554.6553.7054.3054.300.56%273,012
Sep 16, 202552.9054.1552.7054.0054.002.37%365,592
Sep 15, 202553.3553.6052.7052.7552.75-1.40%252,248
Sep 14, 202553.9053.9052.3553.5053.50-164,111
Sep 11, 202555.8555.8553.2553.5053.50-4.38%330,619
Sep 10, 202556.4556.4555.4055.9555.95-0.97%123,461
Sep 9, 202557.4057.4055.2556.5056.50-0.70%260,417
Sep 8, 202556.5058.2556.2056.9056.901.34%270,479
Sep 7, 202557.5057.6056.1556.1556.15-2.52%176,072
Sep 4, 202557.1057.7056.9557.6057.600.61%82,474
Sep 3, 202557.1057.9556.7557.2557.250.17%78,699
Sep 2, 202556.8057.7556.3057.1557.15-0.17%105,022
Sep 1, 202556.7057.6056.4057.2557.250.97%182,831
Aug 31, 202557.4057.4056.5056.7056.70-1.22%85,156
Aug 28, 202558.6558.6556.8057.4057.40-2.21%134,986
Aug 27, 202558.0559.4557.7558.7058.701.12%204,727
Aug 26, 202557.9558.0557.0558.0558.050.43%68,329
Aug 25, 202557.0557.9056.4057.8057.801.31%96,352
Aug 24, 202556.8057.6556.8057.0557.050.80%51,729
Aug 21, 202557.6057.9556.6056.6056.60-2.08%188,850
Aug 20, 202557.7558.0557.2057.8057.800.09%81,027
Aug 19, 202557.3558.0056.9057.7557.750.70%153,514
Aug 18, 202558.2558.2557.1557.3557.35-1.46%71,953
Aug 17, 202557.8058.6057.6558.2058.200.69%86,822
Aug 14, 202557.2057.8056.9057.8057.801.14%74,558
Aug 13, 202557.3057.7056.8057.1557.150.09%80,759
Aug 12, 202556.7058.0056.5057.1057.100.53%135,438
Aug 11, 202558.6058.6056.8056.8056.80-3.24%219,202
Aug 10, 202559.8560.1558.2058.7058.70-1.84%190,484
Aug 7, 202558.6059.9058.3559.8059.801.96%269,258
Aug 6, 202559.2059.7057.9558.6558.65-0.93%218,439
Aug 5, 202557.6559.6557.5059.2059.202.69%330,367
Aug 4, 202558.0058.0056.8557.6557.65-1.28%229,039
Aug 3, 202556.4058.4055.7558.4058.403.55%203,661
Jul 31, 202556.8056.8556.3056.4056.40-0.35%68,815
Jul 30, 202556.7056.8556.2056.6056.60-0.61%44,773