Specialized Medical Company (TADAWUL:4019)
Saudi Arabia flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202518.2018.2818.1518.1818.18-0.11%222,109
Oct 27, 202518.5318.5318.1218.2018.20-1.19%454,964
Oct 26, 202518.5418.5518.4018.4218.420.11%129,125
Oct 23, 202518.2618.4818.1418.4018.400.82%240,864
Oct 22, 202518.6818.6818.2018.2518.25-1.62%469,610
Oct 21, 202519.1219.1218.5018.5518.55-2.68%655,234
Oct 20, 202519.2019.2319.0619.0619.06-0.83%358,735
Oct 19, 202519.3019.3819.0819.2219.22-0.41%600,112
Oct 16, 202519.7019.7019.2819.3019.30-0.77%991,364
Oct 15, 202519.5619.6419.3919.4519.45-0.71%460,378
Oct 14, 202519.9219.9319.5619.5919.59-1.66%566,485
Oct 13, 202519.7520.0219.7519.9219.920.91%318,675
Oct 12, 202519.7519.8019.6219.7419.74-0.95%311,662
Oct 9, 202519.9019.9919.7919.9319.93-0.40%276,079
Oct 8, 202519.9020.1419.8020.0120.010.50%504,998
Oct 7, 202520.0520.1519.9019.9119.91-0.70%1,580,866
Oct 6, 202520.3020.3019.9620.0520.05-0.35%766,041
Oct 5, 202520.1320.3520.0820.1220.12-0.05%573,115
Oct 2, 202519.4920.2619.4720.1320.133.28%2,802,162
Oct 1, 202519.4419.6019.3819.4919.490.41%664,924
Sep 30, 202519.4519.6219.4019.4119.41-0.10%632,496
Sep 29, 202519.4119.6519.4119.4319.43-0.10%1,379,098
Sep 28, 202519.4019.5319.3519.4519.450.21%961,766
Sep 25, 202519.4919.5519.3019.4119.410.21%810,195
Sep 24, 202519.4019.7219.3119.3719.37-1,124,977
Sep 22, 202519.3419.4519.2219.3719.370.16%342,527
Sep 21, 202519.2219.3719.0719.3419.340.73%377,108
Sep 18, 202518.5719.3218.5319.2019.203.78%950,350
Sep 17, 202518.5118.6418.4718.5018.50-0.54%1,870,011
Sep 16, 202518.0518.6318.0518.6018.603.05%735,973
Sep 15, 202517.9718.1917.8218.0518.050.73%449,988
Sep 14, 202517.7617.9517.6217.9217.920.90%377,175
Sep 11, 202518.2018.2017.6217.7617.76-1.72%475,832
Sep 10, 202518.2018.2017.9418.0718.07-0.33%179,483
Sep 9, 202518.1018.2017.8618.1318.13-0.93%634,055
Sep 8, 202518.6318.7218.0718.3018.30-1.72%702,765
Sep 7, 202518.8818.9218.6018.6218.62-1.06%362,003
Sep 4, 202518.9319.0018.8118.8218.82-0.58%406,689
Sep 3, 202519.0519.0618.9318.9318.93-0.63%344,056
Sep 2, 202519.4419.4418.8619.0519.05-2.06%527,231
Sep 1, 202519.8819.9119.4219.4519.45-2.16%454,382
Aug 31, 202519.9419.9919.8219.8819.88-0.25%302,287
Aug 28, 202520.1320.1519.8819.9319.93-0.99%311,739
Aug 27, 202520.0020.3019.9520.1320.130.65%322,997
Aug 26, 202520.0320.0819.9320.0020.00-0.20%215,124
Aug 25, 202520.1820.1819.9820.0420.04-0.69%866,690
Aug 24, 202519.8420.3419.8220.1820.181.97%1,252,144
Aug 21, 202520.2020.2419.6519.7919.79-2.46%913,266
Aug 20, 202520.5420.5820.2120.2920.29-1.41%619,508
Aug 19, 202520.7121.2120.5620.5820.58-1.06%1,025,629