Scientific and Medical Equipment House Company (TADAWUL:4014)
Saudi Arabia · Delayed Price · Currency is SAR 35.40
-0.36 (-1.01%)
Jul 31, 2025, 3:12 PM AST
EngageSmart Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2025 | 36.90 | 37.10 | 36.50 | 37.10 | 37.10 | 0.68% | 51,167 |
| Jun 25, 2025 | 36.80 | 37.00 | 36.25 | 36.85 | 36.85 | 0.82% | 52,652 |
| Jun 24, 2025 | 35.05 | 36.75 | 35.05 | 36.55 | 36.55 | 5.79% | 90,235 |
| Jun 23, 2025 | 33.50 | 34.60 | 33.50 | 34.55 | 34.55 | 3.13% | 51,819 |
| Jun 22, 2025 | 33.25 | 34.45 | 33.25 | 33.50 | 33.50 | 0.75% | 37,324 |
| Jun 19, 2025 | 33.15 | 34.00 | 32.90 | 33.25 | 33.25 | -0.60% | 42,382 |
| Jun 18, 2025 | 34.65 | 34.65 | 33.45 | 33.45 | 33.45 | -3.46% | 107,360 |
| Jun 17, 2025 | 35.35 | 35.60 | 34.40 | 34.65 | 34.65 | -2.26% | 57,860 |
| Jun 16, 2025 | 34.50 | 35.90 | 34.50 | 35.45 | 35.45 | 2.75% | 46,596 |
| Jun 15, 2025 | 32.40 | 35.25 | 32.40 | 34.50 | 34.50 | -3.50% | 94,129 |
| Jun 12, 2025 | 37.30 | 37.30 | 35.55 | 35.75 | 35.75 | -4.28% | 108,233 |
| Jun 11, 2025 | 37.35 | 38.20 | 37.35 | 37.35 | 37.35 | -1.58% | 40,612 |
| May 29, 2025 | 37.90 | 38.25 | 37.35 | 37.95 | 37.95 | 1.74% | 58,553 |
| May 28, 2025 | 37.90 | 39.80 | 37.30 | 37.30 | 37.30 | 2.19% | 156,395 |
| May 27, 2025 | 37.65 | 37.65 | 36.50 | 36.50 | 36.50 | -3.05% | 47,425 |
| May 26, 2025 | 38.00 | 38.20 | 36.70 | 37.65 | 37.65 | -0.92% | 41,700 |
| May 25, 2025 | 38.80 | 38.80 | 38.00 | 38.00 | 38.00 | -2.06% | 24,830 |
| May 22, 2025 | 38.25 | 38.90 | 38.10 | 38.80 | 38.80 | - | 27,565 |
| May 21, 2025 | 39.40 | 39.40 | 38.30 | 38.80 | 38.80 | -1.52% | 57,715 |
| May 20, 2025 | 39.05 | 39.90 | 39.05 | 39.40 | 39.40 | 0.51% | 35,903 |
| May 19, 2025 | 39.90 | 39.90 | 39.15 | 39.20 | 39.20 | -1.75% | 45,221 |
| May 18, 2025 | 39.70 | 39.95 | 39.70 | 39.90 | 39.90 | - | 13,416 |
| May 15, 2025 | 40.85 | 40.85 | 39.70 | 39.90 | 39.90 | -1.60% | 41,999 |
| May 14, 2025 | 40.50 | 40.75 | 40.10 | 40.55 | 40.55 | 1.25% | 49,472 |
| May 13, 2025 | 40.90 | 40.90 | 40.00 | 40.05 | 40.05 | -1.35% | 37,932 |