Scientific and Medical Equipment House Company (TADAWUL:4014)
Saudi Arabia · Delayed Price · Currency is SAR 33.90
+0.72 (2.17%)
Dec 10, 2025, 1:35 PM AST
TADAWUL:4014 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 10, 2025 | 33.34 | 33.84 | 33.34 | 33.80 | - | 1.87% | 13,614 |
| Dec 9, 2025 | 33.30 | 33.48 | 33.18 | 33.18 | 33.18 | -0.36% | 38,749 |
| Dec 8, 2025 | 34.28 | 34.28 | 33.30 | 33.30 | 33.30 | -1.07% | 54,781 |
| Dec 7, 2025 | 34.40 | 34.48 | 33.44 | 33.66 | 33.66 | -0.65% | 32,760 |
| Dec 4, 2025 | 33.36 | 35.40 | 33.30 | 33.88 | 33.88 | 4.25% | 337,301 |
| Dec 3, 2025 | 32.14 | 32.58 | 31.98 | 32.50 | 32.50 | 1.18% | 49,836 |
| Dec 2, 2025 | 32.30 | 32.60 | 31.98 | 32.12 | 32.12 | 0.06% | 76,239 |
| Dec 1, 2025 | 32.14 | 32.30 | 31.66 | 32.10 | 32.10 | 0.31% | 119,537 |
| Nov 30, 2025 | 33.00 | 33.46 | 32.00 | 32.00 | 32.00 | -3.32% | 60,585 |
| Nov 27, 2025 | 33.22 | 33.60 | 33.08 | 33.10 | 33.10 | -0.36% | 32,435 |
| Nov 26, 2025 | 33.50 | 33.88 | 33.00 | 33.22 | 33.22 | -1.72% | 48,778 |
| Nov 25, 2025 | 34.60 | 34.72 | 33.80 | 33.80 | 33.80 | -2.31% | 43,761 |
| Nov 24, 2025 | 35.56 | 35.62 | 34.60 | 34.60 | 34.60 | -2.70% | 50,587 |
| Nov 23, 2025 | 35.44 | 36.64 | 34.46 | 35.56 | 35.56 | 3.73% | 82,764 |
| Nov 20, 2025 | 34.16 | 35.38 | 34.00 | 34.28 | 34.28 | 0.35% | 54,747 |
| Nov 19, 2025 | 35.20 | 35.26 | 34.16 | 34.16 | 34.16 | -2.12% | 35,429 |
| Nov 18, 2025 | 35.10 | 35.20 | 34.62 | 34.90 | 34.90 | 0.40% | 29,654 |
| Nov 17, 2025 | 34.76 | 35.18 | 34.72 | 34.76 | 34.76 | -0.40% | 42,366 |
| Nov 16, 2025 | 35.50 | 35.60 | 34.62 | 34.90 | 34.90 | -2.13% | 47,678 |
| Nov 13, 2025 | 36.36 | 36.36 | 35.66 | 35.66 | 35.66 | -1.05% | 19,614 |
| Nov 12, 2025 | 35.92 | 36.62 | 35.92 | 36.04 | 36.04 | 0.06% | 22,656 |
| Nov 11, 2025 | 36.22 | 36.68 | 35.90 | 36.02 | 36.02 | -0.55% | 18,507 |
| Nov 10, 2025 | 36.20 | 36.80 | 36.20 | 36.22 | 36.22 | -0.06% | 28,710 |
| Nov 9, 2025 | 36.90 | 36.90 | 36.20 | 36.24 | 36.24 | -1.89% | 21,787 |
| Nov 6, 2025 | 36.90 | 37.06 | 36.48 | 36.94 | 36.94 | 0.16% | 30,290 |
| Nov 5, 2025 | 37.44 | 37.46 | 36.46 | 36.88 | 36.88 | -3.81% | 77,530 |
| Nov 4, 2025 | 38.88 | 39.42 | 38.34 | 38.34 | 38.34 | -1.94% | 40,738 |
| Nov 3, 2025 | 39.00 | 39.44 | 38.60 | 39.10 | 39.10 | 0.26% | 50,968 |
| Nov 2, 2025 | 39.38 | 39.60 | 38.84 | 39.00 | 39.00 | -0.46% | 56,807 |
| Oct 30, 2025 | 38.60 | 39.56 | 38.60 | 39.18 | 39.18 | 1.40% | 92,872 |
| Oct 29, 2025 | 38.44 | 38.74 | 38.28 | 38.64 | 38.64 | 0.36% | 46,773 |
| Oct 28, 2025 | 38.34 | 38.54 | 38.20 | 38.50 | 38.50 | 0.36% | 42,411 |
| Oct 27, 2025 | 38.96 | 39.06 | 38.34 | 38.36 | 38.36 | -1.29% | 37,525 |
| Oct 26, 2025 | 38.66 | 38.96 | 38.56 | 38.86 | 38.86 | 0.62% | 15,789 |
| Oct 23, 2025 | 38.36 | 38.74 | 38.36 | 38.62 | 38.62 | 0.42% | 24,912 |
| Oct 22, 2025 | 38.90 | 38.90 | 38.46 | 38.46 | 38.46 | -0.93% | 17,630 |
| Oct 21, 2025 | 39.28 | 39.28 | 38.34 | 38.82 | 38.82 | -0.56% | 52,800 |
| Oct 20, 2025 | 39.60 | 39.76 | 39.00 | 39.04 | 39.04 | -1.26% | 49,019 |
| Oct 19, 2025 | 40.22 | 40.30 | 39.50 | 39.54 | 39.54 | -1.15% | 64,849 |
| Oct 16, 2025 | 40.00 | 40.20 | 39.54 | 40.00 | 40.00 | -2.44% | 97,357 |
| Oct 15, 2025 | 39.48 | 41.00 | 38.94 | 41.00 | 41.00 | 3.85% | 125,803 |
| Oct 14, 2025 | 39.40 | 39.48 | 39.00 | 39.48 | 39.48 | -0.05% | 54,816 |
| Oct 13, 2025 | 39.14 | 39.50 | 39.14 | 39.50 | 39.50 | 1.54% | 76,415 |
| Oct 12, 2025 | 38.70 | 39.02 | 38.12 | 38.90 | 38.90 | -0.77% | 47,678 |
| Oct 9, 2025 | 38.86 | 39.20 | 38.40 | 39.20 | 39.20 | 0.87% | 54,719 |
| Oct 8, 2025 | 38.94 | 39.30 | 38.60 | 38.86 | 38.86 | -0.15% | 53,203 |
| Oct 7, 2025 | 39.30 | 39.30 | 38.88 | 38.92 | 38.92 | -0.87% | 34,908 |
| Oct 6, 2025 | 39.98 | 39.98 | 39.04 | 39.26 | 39.26 | -0.61% | 48,230 |
| Oct 5, 2025 | 39.40 | 40.02 | 39.26 | 39.50 | 39.50 | 0.30% | 104,633 |
| Oct 2, 2025 | 38.80 | 39.50 | 38.80 | 39.38 | 39.38 | 1.44% | 78,849 |