Specialized Medical Company (TADAWUL:4019)
Saudi Arabia · Delayed Price · Currency is SAR 18.23
+0.03 (0.16%)
Last updated: Oct 28, 2025, 1:59 PM AST
TADAWUL:4019 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 18.20 | 18.28 | 18.15 | 18.18 | 18.18 | -0.11% | 222,109 |
| Oct 27, 2025 | 18.53 | 18.53 | 18.12 | 18.20 | 18.20 | -1.19% | 454,964 |
| Oct 26, 2025 | 18.54 | 18.55 | 18.40 | 18.42 | 18.42 | 0.11% | 129,125 |
| Oct 23, 2025 | 18.26 | 18.48 | 18.14 | 18.40 | 18.40 | 0.82% | 240,864 |
| Oct 22, 2025 | 18.68 | 18.68 | 18.20 | 18.25 | 18.25 | -1.62% | 469,610 |
| Oct 21, 2025 | 19.12 | 19.12 | 18.50 | 18.55 | 18.55 | -2.68% | 655,234 |
| Oct 20, 2025 | 19.20 | 19.23 | 19.06 | 19.06 | 19.06 | -0.83% | 358,735 |
| Oct 19, 2025 | 19.30 | 19.38 | 19.08 | 19.22 | 19.22 | -0.41% | 600,112 |
| Oct 16, 2025 | 19.70 | 19.70 | 19.28 | 19.30 | 19.30 | -0.77% | 991,364 |
| Oct 15, 2025 | 19.56 | 19.64 | 19.39 | 19.45 | 19.45 | -0.71% | 460,378 |
| Oct 14, 2025 | 19.92 | 19.93 | 19.56 | 19.59 | 19.59 | -1.66% | 566,485 |
| Oct 13, 2025 | 19.75 | 20.02 | 19.75 | 19.92 | 19.92 | 0.91% | 318,675 |
| Oct 12, 2025 | 19.75 | 19.80 | 19.62 | 19.74 | 19.74 | -0.95% | 311,662 |
| Oct 9, 2025 | 19.90 | 19.99 | 19.79 | 19.93 | 19.93 | -0.40% | 276,079 |
| Oct 8, 2025 | 19.90 | 20.14 | 19.80 | 20.01 | 20.01 | 0.50% | 504,998 |
| Oct 7, 2025 | 20.05 | 20.15 | 19.90 | 19.91 | 19.91 | -0.70% | 1,580,866 |
| Oct 6, 2025 | 20.30 | 20.30 | 19.96 | 20.05 | 20.05 | -0.35% | 766,041 |
| Oct 5, 2025 | 20.13 | 20.35 | 20.08 | 20.12 | 20.12 | -0.05% | 573,115 |
| Oct 2, 2025 | 19.49 | 20.26 | 19.47 | 20.13 | 20.13 | 3.28% | 2,802,162 |
| Oct 1, 2025 | 19.44 | 19.60 | 19.38 | 19.49 | 19.49 | 0.41% | 664,924 |
| Sep 30, 2025 | 19.45 | 19.62 | 19.40 | 19.41 | 19.41 | -0.10% | 632,496 |
| Sep 29, 2025 | 19.41 | 19.65 | 19.41 | 19.43 | 19.43 | -0.10% | 1,379,098 |
| Sep 28, 2025 | 19.40 | 19.53 | 19.35 | 19.45 | 19.45 | 0.21% | 961,766 |
| Sep 25, 2025 | 19.49 | 19.55 | 19.30 | 19.41 | 19.41 | 0.21% | 810,195 |
| Sep 24, 2025 | 19.40 | 19.72 | 19.31 | 19.37 | 19.37 | - | 1,124,977 |
| Sep 22, 2025 | 19.34 | 19.45 | 19.22 | 19.37 | 19.37 | 0.16% | 342,527 |
| Sep 21, 2025 | 19.22 | 19.37 | 19.07 | 19.34 | 19.34 | 0.73% | 377,108 |
| Sep 18, 2025 | 18.57 | 19.32 | 18.53 | 19.20 | 19.20 | 3.78% | 950,350 |
| Sep 17, 2025 | 18.51 | 18.64 | 18.47 | 18.50 | 18.50 | -0.54% | 1,870,011 |
| Sep 16, 2025 | 18.05 | 18.63 | 18.05 | 18.60 | 18.60 | 3.05% | 735,973 |
| Sep 15, 2025 | 17.97 | 18.19 | 17.82 | 18.05 | 18.05 | 0.73% | 449,988 |
| Sep 14, 2025 | 17.76 | 17.95 | 17.62 | 17.92 | 17.92 | 0.90% | 377,175 |
| Sep 11, 2025 | 18.20 | 18.20 | 17.62 | 17.76 | 17.76 | -1.72% | 475,832 |
| Sep 10, 2025 | 18.20 | 18.20 | 17.94 | 18.07 | 18.07 | -0.33% | 179,483 |
| Sep 9, 2025 | 18.10 | 18.20 | 17.86 | 18.13 | 18.13 | -0.93% | 634,055 |
| Sep 8, 2025 | 18.63 | 18.72 | 18.07 | 18.30 | 18.30 | -1.72% | 702,765 |
| Sep 7, 2025 | 18.88 | 18.92 | 18.60 | 18.62 | 18.62 | -1.06% | 362,003 |
| Sep 4, 2025 | 18.93 | 19.00 | 18.81 | 18.82 | 18.82 | -0.58% | 406,689 |
| Sep 3, 2025 | 19.05 | 19.06 | 18.93 | 18.93 | 18.93 | -0.63% | 344,056 |
| Sep 2, 2025 | 19.44 | 19.44 | 18.86 | 19.05 | 19.05 | -2.06% | 527,231 |
| Sep 1, 2025 | 19.88 | 19.91 | 19.42 | 19.45 | 19.45 | -2.16% | 454,382 |
| Aug 31, 2025 | 19.94 | 19.99 | 19.82 | 19.88 | 19.88 | -0.25% | 302,287 |
| Aug 28, 2025 | 20.13 | 20.15 | 19.88 | 19.93 | 19.93 | -0.99% | 311,739 |
| Aug 27, 2025 | 20.00 | 20.30 | 19.95 | 20.13 | 20.13 | 0.65% | 322,997 |
| Aug 26, 2025 | 20.03 | 20.08 | 19.93 | 20.00 | 20.00 | -0.20% | 215,124 |
| Aug 25, 2025 | 20.18 | 20.18 | 19.98 | 20.04 | 20.04 | -0.69% | 866,690 |
| Aug 24, 2025 | 19.84 | 20.34 | 19.82 | 20.18 | 20.18 | 1.97% | 1,252,144 |
| Aug 21, 2025 | 20.20 | 20.24 | 19.65 | 19.79 | 19.79 | -2.46% | 913,266 |
| Aug 20, 2025 | 20.54 | 20.58 | 20.21 | 20.29 | 20.29 | -1.41% | 619,508 |
| Aug 19, 2025 | 20.71 | 21.21 | 20.56 | 20.58 | 20.58 | -1.06% | 1,025,629 |