Middle East Healthcare Company (TADAWUL:4009)
Saudi Arabia flag Saudi Arabia · Delayed Price · Currency is SAR
51.00
-0.60 (-1.16%)
Oct 29, 2025, 3:19 PM AST

TADAWUL:4009 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202551.5552.5551.5051.6051.600.19%659,192
Oct 27, 202551.9052.2551.5051.5051.50-0.39%455,143
Oct 26, 202552.6553.0551.7051.7051.70-1.62%630,069
Oct 23, 202553.9553.9552.4552.5552.55-1.78%632,399
Oct 22, 202552.6054.6552.5553.5053.501.71%786,295
Oct 21, 202553.8553.8552.5552.6052.60-2.14%570,510
Oct 20, 202555.2555.2553.7553.7553.75-2.63%828,818
Oct 19, 202555.9056.0555.1055.2055.20-1.25%625,862
Oct 16, 202557.9057.9055.8055.9055.90-3.62%1,201,953
Oct 15, 202558.1058.2057.2558.0058.00-0.17%476,767
Oct 14, 202558.3059.2057.5058.1058.10-0.60%789,366
Oct 13, 202557.3559.1557.3558.4558.452.45%636,908
Oct 12, 202557.4557.7056.8557.0557.05-2.48%306,282
Oct 9, 202557.1558.5056.8558.5058.502.27%288,787
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