Specialized Medical Company (TADAWUL:4019)
Saudi Arabia · Delayed Price · Currency is SAR 18.82
-0.11 (-0.58%)
At close: Sep 4, 2025
TADAWUL:4019 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 18.93 | 19.00 | 18.81 | 18.82 | - | -0.58% | 406,689 |
| Sep 3, 2025 | 19.05 | 19.06 | 18.93 | 18.93 | - | -0.63% | 344,056 |
| Sep 2, 2025 | 19.44 | 19.44 | 18.86 | 19.05 | - | -2.06% | 527,231 |
| Sep 1, 2025 | 19.88 | 19.91 | 19.42 | 19.45 | - | -2.16% | 454,382 |
| Aug 31, 2025 | 19.94 | 19.99 | 19.82 | 19.88 | - | -0.25% | 302,287 |
| Aug 28, 2025 | 20.13 | 20.15 | 19.88 | 19.93 | - | -0.99% | 311,739 |
| Aug 27, 2025 | 20.00 | 20.30 | 19.95 | 20.13 | - | 0.65% | 322,997 |
| Aug 26, 2025 | 20.03 | 20.08 | 19.93 | 20.00 | - | -0.20% | 215,124 |
| Aug 25, 2025 | 20.18 | 20.18 | 19.98 | 20.04 | - | -0.69% | 866,690 |
| Aug 24, 2025 | 19.84 | 20.34 | 19.82 | 20.18 | - | 1.97% | 1,252,144 |
| Aug 21, 2025 | 20.20 | 20.24 | 19.65 | 19.79 | - | -2.46% | 913,266 |
| Aug 20, 2025 | 20.54 | 20.58 | 20.21 | 20.29 | - | -1.41% | 619,508 |
| Aug 19, 2025 | 20.71 | 21.21 | 20.56 | 20.58 | - | -1.06% | 1,025,629 |
| Aug 18, 2025 | 20.08 | 20.85 | 20.05 | 20.80 | - | 3.59% | 1,061,517 |
| Aug 17, 2025 | 20.05 | 20.14 | 20.03 | 20.08 | - | 0.25% | 448,785 |
| Aug 14, 2025 | 20.00 | 20.11 | 19.90 | 20.03 | - | 0.15% | 462,105 |
| Aug 13, 2025 | 20.00 | 20.08 | 19.88 | 20.00 | - | 0.20% | 504,366 |
| Aug 12, 2025 | 20.00 | 20.12 | 19.87 | 19.96 | - | -0.50% | 831,607 |
| Aug 11, 2025 | 20.30 | 20.30 | 19.92 | 20.06 | - | -1.43% | 487,037 |
| Aug 10, 2025 | 20.42 | 20.54 | 20.30 | 20.35 | - | -0.34% | 631,356 |
| Aug 7, 2025 | 20.38 | 20.48 | 20.20 | 20.42 | - | 0.20% | 594,529 |
| Aug 6, 2025 | 19.90 | 20.38 | 19.90 | 20.38 | - | 2.41% | 749,327 |
| Aug 5, 2025 | 19.47 | 19.99 | 19.45 | 19.90 | - | 2.21% | 930,474 |
| Aug 4, 2025 | 19.42 | 19.55 | 19.30 | 19.47 | - | 0.10% | 295,243 |
| Aug 3, 2025 | 19.72 | 19.72 | 19.32 | 19.45 | - | -1.87% | 416,821 |
| Jul 31, 2025 | 19.62 | 19.86 | 19.56 | 19.82 | - | 1.12% | 430,978 |
| Jul 30, 2025 | 19.17 | 20.03 | 19.05 | 19.60 | - | -3.78% | 1,119,403 |
| Jul 29, 2025 | 20.72 | 21.00 | 20.36 | 20.37 | - | -1.74% | 435,439 |
| Jul 28, 2025 | 21.07 | 21.14 | 20.62 | 20.73 | - | -1.52% | 442,438 |
| Jul 27, 2025 | 20.76 | 21.27 | 20.72 | 21.05 | - | 1.40% | 1,011,579 |
| Jul 24, 2025 | 20.10 | 21.53 | 20.04 | 20.76 | - | 3.28% | 2,107,621 |
| Jul 23, 2025 | 20.00 | 20.26 | 19.86 | 20.10 | - | 0.50% | 885,799 |
| Jul 22, 2025 | 20.50 | 20.50 | 20.00 | 20.00 | - | -2.87% | 1,010,099 |
| Jul 21, 2025 | 21.11 | 21.11 | 20.50 | 20.59 | - | -2.51% | 1,341,550 |
| Jul 20, 2025 | 21.60 | 21.69 | 21.12 | 21.12 | - | -2.22% | 902,219 |
| Jul 17, 2025 | 21.46 | 21.80 | 21.45 | 21.60 | - | 0.65% | 1,019,829 |
| Jul 16, 2025 | 21.63 | 21.73 | 21.45 | 21.46 | - | -0.88% | 854,135 |
| Jul 15, 2025 | 21.67 | 21.84 | 21.63 | 21.65 | - | -0.09% | 1,058,324 |
| Jul 14, 2025 | 22.07 | 22.08 | 21.61 | 21.67 | - | -1.81% | 1,135,270 |
| Jul 13, 2025 | 21.68 | 22.21 | 21.64 | 22.07 | - | 1.85% | 2,106,854 |
| Jul 10, 2025 | 22.09 | 22.12 | 21.66 | 21.67 | - | -1.90% | 2,825,529 |
| Jul 9, 2025 | 22.15 | 22.28 | 22.00 | 22.09 | - | -0.23% | 1,389,670 |
| Jul 8, 2025 | 22.20 | 22.40 | 22.11 | 22.14 | - | -0.36% | 2,096,646 |
| Jul 7, 2025 | 22.51 | 22.55 | 22.21 | 22.22 | - | -1.16% | 1,772,329 |
| Jul 6, 2025 | 22.22 | 22.66 | 22.07 | 22.48 | - | 1.49% | 2,793,773 |
| Jul 3, 2025 | 22.25 | 22.42 | 22.05 | 22.15 | - | -0.23% | 3,439,124 |
| Jul 2, 2025 | 22.72 | 22.73 | 22.13 | 22.20 | - | -2.29% | 3,036,514 |
| Jul 1, 2025 | 23.02 | 23.10 | 22.72 | 22.72 | - | -0.96% | 2,284,818 |
| Jun 30, 2025 | 22.96 | 23.24 | 22.85 | 22.94 | - | 0.09% | 4,108,782 |
| Jun 29, 2025 | 23.38 | 23.48 | 22.80 | 22.92 | - | -1.88% | 6,242,091 |