Scientific and Medical Equipment House Company (TADAWUL:4014)
Saudi Arabia · Delayed Price · Currency is SAR 34.90
+0.14 (0.40%)
Nov 18, 2025, 3:12 PM AST
TADAWUL:4014 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 39.22 | 39.66 | 38.82 | 38.82 | 38.82 | -0.87% | 51,827 |
| Sep 30, 2025 | 39.40 | 39.68 | 39.10 | 39.16 | 39.16 | -0.46% | 97,349 |
| Sep 29, 2025 | 38.34 | 39.62 | 37.86 | 39.34 | 39.34 | 4.57% | 362,688 |
| Sep 28, 2025 | 37.86 | 38.34 | 37.62 | 37.62 | 37.62 | -0.63% | 76,913 |
| Sep 25, 2025 | 37.78 | 37.98 | 37.40 | 37.86 | 37.86 | 0.42% | 74,237 |
| Sep 24, 2025 | 37.28 | 38.00 | 37.28 | 37.70 | 37.70 | 1.24% | 126,196 |
| Sep 22, 2025 | 37.50 | 37.50 | 36.70 | 37.24 | 37.24 | -0.16% | 32,104 |
| Sep 21, 2025 | 37.32 | 37.60 | 37.20 | 37.30 | 37.30 | - | 61,705 |
| Sep 18, 2025 | 35.90 | 37.36 | 35.86 | 37.30 | 37.30 | 3.90% | 84,135 |
| Sep 17, 2025 | 35.38 | 35.96 | 35.38 | 35.90 | 35.90 | 1.53% | 32,012 |
| Sep 16, 2025 | 34.94 | 35.50 | 34.80 | 35.36 | 35.36 | 1.26% | 35,219 |
| Sep 15, 2025 | 34.60 | 35.24 | 34.60 | 34.92 | 34.92 | 0.92% | 17,926 |
| Sep 14, 2025 | 35.10 | 35.28 | 34.60 | 34.60 | 34.60 | -1.42% | 26,831 |
| Sep 11, 2025 | 35.86 | 35.98 | 34.98 | 35.10 | 35.10 | -2.06% | 57,339 |
| Sep 10, 2025 | 36.10 | 36.30 | 35.52 | 35.84 | 35.84 | -3.40% | 46,165 |
| Sep 9, 2025 | 37.00 | 37.38 | 36.64 | 37.10 | 36.10 | 0.16% | 51,344 |