Scientific and Medical Equipment House Company (TADAWUL:4014)
Saudi Arabia · Delayed Price · Currency is SAR 38.78
-0.14 (-0.36%)
Oct 8, 2025, 2:45 PM AST
TADAWUL:4014 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 97,349 |
| 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 |
| Sep 8, 2025 | 37.92 | 37.92 | 37.00 | 37.04 | 36.04 | -2.32% | 52,564 |
| Sep 7, 2025 | 37.98 | 38.28 | 37.68 | 37.92 | 36.90 | 0.05% | 49,476 |
| Sep 4, 2025 | 37.46 | 37.90 | 37.34 | 37.90 | 36.88 | 1.17% | 38,109 |
| Sep 3, 2025 | 37.38 | 37.60 | 37.20 | 37.46 | 36.45 | -0.05% | 15,806 |
| Sep 2, 2025 | 37.38 | 37.68 | 37.02 | 37.48 | 36.47 | 0.27% | 38,858 |
| Sep 1, 2025 | 37.02 | 37.58 | 36.98 | 37.38 | 36.37 | 0.59% | 15,447 |
| Aug 31, 2025 | 37.30 | 38.28 | 36.90 | 37.16 | 36.16 | -0.38% | 59,463 |
| Aug 28, 2025 | 38.10 | 38.48 | 37.30 | 37.30 | 36.29 | -1.27% | 82,674 |
| Aug 27, 2025 | 37.82 | 38.18 | 37.66 | 37.78 | 36.76 | -0.16% | 21,494 |
| Aug 26, 2025 | 37.90 | 38.24 | 37.72 | 37.84 | 36.82 | -0.16% | 31,608 |
| Aug 25, 2025 | 38.40 | 38.40 | 37.70 | 37.90 | 36.88 | -1.04% | 58,693 |
| Aug 24, 2025 | 36.86 | 38.30 | 36.84 | 38.30 | 37.27 | 3.96% | 126,043 |
| Aug 21, 2025 | 37.20 | 37.20 | 36.74 | 36.84 | 35.85 | -0.91% | 46,198 |
| Aug 20, 2025 | 36.34 | 37.38 | 36.22 | 37.18 | 36.18 | 2.31% | 107,853 |
| Aug 19, 2025 | 36.50 | 36.74 | 36.26 | 36.34 | 35.36 | -0.38% | 54,311 |
| Aug 18, 2025 | 36.42 | 36.78 | 36.12 | 36.48 | 35.50 | 0.05% | 47,382 |
| Aug 17, 2025 | 36.90 | 36.90 | 35.86 | 36.46 | 35.48 | 0.94% | 87,848 |
| Aug 14, 2025 | 35.44 | 36.58 | 35.16 | 36.12 | 35.15 | 1.92% | 62,034 |
| Aug 13, 2025 | 36.40 | 36.40 | 35.36 | 35.44 | 34.48 | -1.28% | 36,689 |
| Aug 12, 2025 | 35.40 | 36.20 | 35.36 | 35.90 | 34.93 | 1.36% | 72,029 |
| Aug 11, 2025 | 36.94 | 37.40 | 35.00 | 35.42 | 34.47 | -2.64% | 200,441 |
| Aug 10, 2025 | 35.86 | 36.80 | 35.86 | 36.38 | 35.40 | 1.45% | 112,614 |
| Aug 7, 2025 | 35.82 | 35.86 | 35.40 | 35.86 | 34.89 | 0.17% | 17,664 |
| Aug 6, 2025 | 35.00 | 36.00 | 35.00 | 35.80 | 34.84 | 2.05% | 28,499 |
| Aug 5, 2025 | 35.10 | 35.26 | 34.82 | 35.08 | 34.13 | 0.40% | 36,295 |
| Aug 4, 2025 | 35.12 | 35.18 | 34.66 | 34.94 | 34.00 | -0.51% | 30,878 |
| Aug 3, 2025 | 35.40 | 35.40 | 34.90 | 35.12 | 34.17 | -0.79% | 25,307 |
| Jul 31, 2025 | 35.78 | 36.00 | 35.26 | 35.40 | 34.45 | -1.01% | 18,839 |
| Jul 30, 2025 | 35.40 | 35.90 | 35.10 | 35.76 | 34.80 | 0.73% | 29,600 |
| Jul 29, 2025 | 36.14 | 36.14 | 35.32 | 35.50 | 34.54 | -1.93% | 29,143 |