Scientific and Medical Equipment House Company (TADAWUL:4014)
Saudi Arabia · Delayed Price · Currency is SAR 37.90
+0.44 (1.17%)
Sep 4, 2025, 3:10 PM AST
TADAWUL:4014 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 37.46 | 37.90 | 37.34 | 37.90 | 37.90 | 1.17% | 38,109 |
| Sep 3, 2025 | 37.38 | 37.60 | 37.20 | 37.46 | 37.46 | -0.05% | 15,806 |
| Sep 2, 2025 | 37.38 | 37.68 | 37.02 | 37.48 | 37.48 | 0.27% | 38,858 |
| Sep 1, 2025 | 37.02 | 37.58 | 36.98 | 37.38 | 37.38 | 0.59% | 15,447 |
| Aug 31, 2025 | 37.30 | 38.28 | 36.90 | 37.16 | 37.16 | -0.38% | 59,463 |
| Aug 28, 2025 | 38.10 | 38.48 | 37.30 | 37.30 | 37.30 | -1.27% | 82,674 |
| Aug 27, 2025 | 37.82 | 38.18 | 37.66 | 37.78 | 37.78 | -0.16% | 21,494 |
| Aug 26, 2025 | 37.90 | 38.24 | 37.72 | 37.84 | 37.84 | -0.16% | 31,608 |
| Aug 25, 2025 | 38.40 | 38.40 | 37.70 | 37.90 | 37.90 | -1.04% | 58,693 |
| Aug 24, 2025 | 36.86 | 38.30 | 36.84 | 38.30 | 38.30 | 3.96% | 126,043 |
| Aug 21, 2025 | 37.20 | 37.20 | 36.74 | 36.84 | 36.84 | -0.91% | 46,198 |
| Aug 20, 2025 | 36.34 | 37.38 | 36.22 | 37.18 | 37.18 | 2.31% | 107,853 |
| Aug 19, 2025 | 36.50 | 36.74 | 36.26 | 36.34 | 36.34 | -0.38% | 54,311 |
| Aug 18, 2025 | 36.42 | 36.78 | 36.12 | 36.48 | 36.48 | 0.05% | 47,382 |
| Aug 17, 2025 | 36.90 | 36.90 | 35.86 | 36.46 | 36.46 | 0.94% | 87,848 |
| Aug 14, 2025 | 35.44 | 36.58 | 35.16 | 36.12 | 36.12 | 1.92% | 62,034 |
| Aug 13, 2025 | 36.40 | 36.40 | 35.36 | 35.44 | 35.44 | -1.28% | 36,689 |
| Aug 12, 2025 | 35.40 | 36.20 | 35.36 | 35.90 | 35.90 | 1.36% | 72,029 |
| Aug 11, 2025 | 36.94 | 37.40 | 35.00 | 35.42 | 35.42 | -2.64% | 200,441 |
| Aug 10, 2025 | 35.86 | 36.80 | 35.86 | 36.38 | 36.38 | 1.45% | 112,614 |
| Aug 7, 2025 | 35.82 | 35.86 | 35.40 | 35.86 | 35.86 | 0.17% | 17,664 |
| Aug 6, 2025 | 35.00 | 36.00 | 35.00 | 35.80 | 35.80 | 2.05% | 28,499 |
| Aug 5, 2025 | 35.10 | 35.26 | 34.82 | 35.08 | 35.08 | 0.40% | 36,295 |
| Aug 4, 2025 | 35.12 | 35.18 | 34.66 | 34.94 | 34.94 | -0.51% | 30,878 |
| Aug 3, 2025 | 35.40 | 35.40 | 34.90 | 35.12 | 35.12 | -0.79% | 25,307 |
| Jul 31, 2025 | 35.78 | 36.00 | 35.26 | 35.40 | 35.40 | -1.01% | 18,839 |
| Jul 30, 2025 | 35.40 | 35.90 | 35.10 | 35.76 | 35.76 | 0.73% | 29,600 |
| Jul 29, 2025 | 36.14 | 36.14 | 35.32 | 35.50 | 35.50 | -1.93% | 29,143 |
| Jul 28, 2025 | 36.80 | 36.80 | 36.12 | 36.20 | 36.20 | -0.66% | 21,745 |
| Jul 27, 2025 | 36.20 | 36.54 | 36.10 | 36.44 | 36.44 | 1.05% | 27,290 |
| Jul 24, 2025 | 36.46 | 36.46 | 35.62 | 36.06 | 36.06 | - | 36,883 |
| Jul 23, 2025 | 36.00 | 36.58 | 35.88 | 36.06 | 36.06 | 0.17% | 22,300 |
| Jul 22, 2025 | 36.80 | 37.10 | 36.00 | 36.00 | 36.00 | -2.17% | 39,325 |
| Jul 21, 2025 | 37.02 | 37.16 | 36.78 | 36.80 | 36.80 | -0.70% | 18,274 |
| Jul 20, 2025 | 37.72 | 38.00 | 37.02 | 37.06 | 37.06 | -1.65% | 17,217 |
| Jul 17, 2025 | 37.88 | 38.04 | 37.22 | 37.68 | 37.68 | -0.53% | 33,060 |
| Jul 16, 2025 | 38.40 | 38.70 | 37.78 | 37.88 | 37.88 | -1.35% | 34,545 |
| Jul 15, 2025 | 38.32 | 38.58 | 38.14 | 38.40 | 38.40 | 0.37% | 33,288 |
| Jul 14, 2025 | 38.68 | 38.68 | 38.10 | 38.26 | 38.26 | -1.09% | 35,750 |
| Jul 13, 2025 | 38.74 | 38.98 | 38.64 | 38.68 | 38.68 | -0.72% | 29,556 |
| Jul 10, 2025 | 38.64 | 39.08 | 38.64 | 38.96 | 38.96 | 0.83% | 24,178 |
| Jul 9, 2025 | 38.96 | 38.96 | 38.64 | 38.64 | 38.64 | -0.82% | 26,046 |
| Jul 8, 2025 | 39.34 | 39.34 | 38.68 | 38.96 | 38.96 | -0.97% | 46,671 |
| Jul 7, 2025 | 38.20 | 39.46 | 38.14 | 39.34 | 39.34 | 2.88% | 103,463 |
| Jul 6, 2025 | 37.60 | 38.28 | 37.60 | 38.24 | 38.24 | 1.81% | 61,679 |
| Jul 3, 2025 | 37.38 | 37.66 | 37.36 | 37.56 | 37.56 | 0.43% | 27,825 |
| Jul 2, 2025 | 37.64 | 37.68 | 37.24 | 37.40 | 37.40 | -0.64% | 47,218 |
| Jul 1, 2025 | 37.70 | 38.00 | 37.50 | 37.64 | 37.64 | -0.63% | 26,758 |
| Jun 30, 2025 | 37.90 | 38.04 | 37.70 | 37.88 | 37.88 | -0.05% | 44,770 |
| Jun 29, 2025 | 37.80 | 38.30 | 37.20 | 37.90 | 37.90 | 2.16% | 28,729 |