Scientific and Medical Equipment House Company (TADAWUL:4014)
Saudi Arabia · Delayed Price · Currency is SAR 31.10
-0.20 (-0.64%)
May 4, 2026, 3:10 PM AST
TADAWUL:4014 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 3, 2026 | 30.72 | 31.40 | 30.72 | 31.30 | 31.30 | 1.62% | 54,696 |
| Apr 30, 2026 | 31.12 | 31.12 | 30.80 | 30.80 | 30.80 | -1.03% | 44,826 |
| Apr 29, 2026 | 30.78 | 31.24 | 30.62 | 31.12 | 31.12 | 1.04% | 74,101 |
| Apr 28, 2026 | 30.98 | 31.06 | 30.50 | 30.80 | 30.80 | -0.71% | 71,299 |
| Apr 27, 2026 | 30.94 | 31.12 | 30.70 | 31.02 | 31.02 | 0.26% | 31,416 |
| Apr 26, 2026 | 31.18 | 31.18 | 30.74 | 30.94 | 30.94 | -0.77% | 27,128 |
| Apr 23, 2026 | 31.18 | 31.18 | 30.68 | 31.18 | 31.18 | 0.45% | 36,897 |
| Apr 22, 2026 | 31.70 | 31.70 | 31.00 | 31.04 | 31.04 | -2.08% | 63,433 |
| Apr 21, 2026 | 31.32 | 31.72 | 31.24 | 31.70 | 31.70 | 1.08% | 27,474 |
| Apr 20, 2026 | 31.80 | 31.92 | 31.28 | 31.36 | 31.36 | -1.07% | 66,940 |
| Apr 19, 2026 | 32.04 | 32.18 | 31.50 | 31.70 | 31.70 | -0.94% | 48,838 |
| Apr 16, 2026 | 32.28 | 32.80 | 31.82 | 32.00 | 32.00 | 1.46% | 178,001 |
| Apr 15, 2026 | 31.30 | 31.86 | 31.30 | 31.54 | 31.54 | 0.83% | 76,358 |
| Apr 14, 2026 | 30.86 | 31.44 | 30.84 | 31.28 | 31.28 | 1.43% | 56,370 |
| Apr 13, 2026 | 30.94 | 31.00 | 30.70 | 30.84 | 30.84 | -0.39% | 55,394 |
| Apr 12, 2026 | 31.06 | 31.14 | 30.70 | 30.96 | 30.96 | -0.45% | 21,461 |
| Apr 9, 2026 | 31.36 | 31.36 | 30.90 | 31.10 | 31.10 | -0.77% | 40,780 |
| Apr 8, 2026 | 30.98 | 31.56 | 30.94 | 31.34 | 31.34 | 3.91% | 46,609 |
| Apr 7, 2026 | 31.22 | 31.22 | 30.14 | 30.16 | 30.16 | -3.40% | 47,631 |
| Apr 6, 2026 | 31.36 | 31.60 | 31.12 | 31.22 | 31.22 | -0.45% | 30,871 |
| Apr 5, 2026 | 31.48 | 31.80 | 31.36 | 31.36 | 31.36 | -0.38% | 21,845 |
| Apr 2, 2026 | 31.74 | 31.94 | 31.46 | 31.48 | 31.48 | -1.01% | 47,877 |
| Apr 1, 2026 | 31.40 | 32.00 | 31.30 | 31.80 | 31.80 | 1.27% | 46,961 |
| Mar 31, 2026 | 31.20 | 31.54 | 31.10 | 31.40 | 31.40 | 0.58% | 53,640 |
| Mar 30, 2026 | 31.32 | 31.46 | 31.00 | 31.22 | 31.22 | -0.32% | 23,298 |
| Mar 29, 2026 | 31.02 | 31.50 | 31.02 | 31.32 | 31.32 | 1.03% | 29,364 |
| Mar 26, 2026 | 31.16 | 31.42 | 30.86 | 31.00 | 31.00 | - | 57,028 |
| Mar 25, 2026 | 30.82 | 31.52 | 30.82 | 31.00 | 31.00 | -0.13% | 83,732 |
| Mar 24, 2026 | 32.40 | 32.40 | 31.04 | 31.04 | 31.04 | -2.70% | 80,476 |
| Mar 16, 2026 | 31.10 | 34.20 | 30.70 | 31.90 | 31.90 | 2.57% | 491,898 |
| Mar 15, 2026 | 29.54 | 31.20 | 29.54 | 31.10 | 31.10 | 5.42% | 117,888 |
| Mar 12, 2026 | 29.80 | 30.00 | 29.40 | 29.50 | 29.50 | -0.74% | 67,761 |
| Mar 11, 2026 | 30.12 | 30.20 | 29.54 | 29.72 | 29.72 | -1.26% | 40,421 |
| Mar 10, 2026 | 29.12 | 30.48 | 29.10 | 30.10 | 30.10 | 3.44% | 113,951 |
| Mar 9, 2026 | 28.90 | 29.78 | 28.64 | 29.10 | 29.10 | 1.32% | 153,795 |
| Mar 8, 2026 | 28.00 | 28.92 | 27.96 | 28.72 | 28.72 | 2.79% | 67,102 |
| Mar 5, 2026 | 27.98 | 28.26 | 27.74 | 27.94 | 27.94 | 0.87% | 69,234 |
| Mar 4, 2026 | 27.52 | 27.74 | 27.02 | 27.70 | 27.70 | 1.76% | 90,560 |
| Mar 3, 2026 | 28.00 | 28.00 | 26.80 | 27.22 | 27.22 | 0.15% | 69,509 |
| Mar 2, 2026 | 26.96 | 27.34 | 26.74 | 27.18 | 27.18 | 0.74% | 49,736 |
| Mar 1, 2026 | 26.00 | 27.96 | 26.00 | 26.98 | 26.98 | -3.85% | 128,908 |
| Feb 26, 2026 | 28.00 | 28.50 | 27.74 | 28.06 | 28.06 | 0.21% | 59,816 |
| Feb 25, 2026 | 28.12 | 28.50 | 27.94 | 28.00 | 28.00 | -0.43% | 40,951 |
| Feb 24, 2026 | 28.66 | 29.00 | 28.12 | 28.12 | 28.12 | -1.82% | 59,069 |
| Feb 23, 2026 | 29.98 | 29.98 | 28.34 | 28.64 | 28.64 | -3.18% | 46,271 |
| Feb 19, 2026 | 30.80 | 30.80 | 29.56 | 29.58 | 29.58 | -3.96% | 58,812 |
| Feb 18, 2026 | 30.80 | 30.92 | 30.48 | 30.80 | 30.80 | -0.26% | 16,327 |
| Feb 17, 2026 | 30.90 | 30.98 | 30.70 | 30.88 | 30.88 | -0.58% | 23,820 |
| Feb 16, 2026 | 31.22 | 31.22 | 30.90 | 31.06 | 31.06 | -0.45% | 30,603 |
| Feb 15, 2026 | 31.06 | 31.46 | 31.06 | 31.20 | 31.20 | 0.13% | 39,739 |