Specialized Medical Company (TADAWUL:4019)
Saudi Arabia flag Saudi Arabia · Delayed Price · Currency is SAR
20.12
-0.01 (-0.05%)
At close: Oct 5, 2025

TADAWUL:4019 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 18, 202520.0820.8520.0520.8020.803.59%1,061,517
Aug 17, 202520.0520.1420.0320.0820.080.25%448,785
Aug 14, 202520.0020.1119.9020.0320.030.15%462,105
Aug 13, 202520.0020.0819.8820.0020.000.20%504,366
Aug 12, 202520.0020.1219.8719.9619.96-0.50%831,607
Aug 11, 202520.3020.3019.9220.0620.06-1.43%487,037
Aug 10, 202520.4220.5420.3020.3520.35-0.34%631,356
Aug 7, 202520.3820.4820.2020.4220.420.20%594,529
Aug 6, 202519.9020.3819.9020.3820.382.41%749,327
Aug 5, 202519.4719.9919.4519.9019.902.21%930,474
Aug 4, 202519.4219.5519.3019.4719.470.10%295,243
Aug 3, 202519.7219.7219.3219.4519.45-1.87%416,821
Jul 31, 202519.6219.8619.5619.8219.821.12%430,978
Jul 30, 202519.1720.0319.0519.6019.60-3.78%1,119,403