Middle East Healthcare Company (TADAWUL:4009)
Saudi Arabia · Delayed Price · Currency is SAR 57.60
+0.35 (0.61%)
Sep 4, 2025, 3:10 PM AST
TADAWUL:4009 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 57.10 | 57.70 | 56.95 | 57.60 | 57.60 | 0.61% | 82,474 |
| Sep 3, 2025 | 57.10 | 57.95 | 56.75 | 57.25 | 57.25 | 0.17% | 78,699 |
| Sep 2, 2025 | 56.80 | 57.75 | 56.30 | 57.15 | 57.15 | -0.17% | 105,022 |
| Sep 1, 2025 | 56.70 | 57.60 | 56.40 | 57.25 | 57.25 | 0.97% | 182,831 |
| Aug 31, 2025 | 57.40 | 57.40 | 56.50 | 56.70 | 56.70 | -1.22% | 85,156 |
| Aug 28, 2025 | 58.65 | 58.65 | 56.80 | 57.40 | 57.40 | -2.21% | 134,986 |
| Aug 27, 2025 | 58.05 | 59.45 | 57.75 | 58.70 | 58.70 | 1.12% | 204,727 |
| Aug 26, 2025 | 57.95 | 58.05 | 57.05 | 58.05 | 58.05 | 0.43% | 68,329 |
| Aug 25, 2025 | 57.05 | 57.90 | 56.40 | 57.80 | 57.80 | 1.31% | 96,352 |
| Aug 24, 2025 | 56.80 | 57.65 | 56.80 | 57.05 | 57.05 | 0.80% | 51,729 |
| Aug 21, 2025 | 57.60 | 57.95 | 56.60 | 56.60 | 56.60 | -2.08% | 188,850 |
| Aug 20, 2025 | 57.75 | 58.05 | 57.20 | 57.80 | 57.80 | 0.09% | 81,027 |
| Aug 19, 2025 | 57.35 | 58.00 | 56.90 | 57.75 | 57.75 | 0.70% | 153,514 |
| Aug 18, 2025 | 58.25 | 58.25 | 57.15 | 57.35 | 57.35 | -1.46% | 71,953 |
| Aug 17, 2025 | 57.80 | 58.60 | 57.65 | 58.20 | 58.20 | 0.69% | 86,822 |
| Aug 14, 2025 | 57.20 | 57.80 | 56.90 | 57.80 | 57.80 | 1.14% | 74,558 |
| 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 |