Service Equipment Co. (TADAWUL:9633)
Saudi Arabia · Delayed Price · Currency is SAR 44.80
-0.30 (-0.67%)
At close: Oct 7, 2025
Service Equipment Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 45.10 | 45.10 | 44.80 | 44.80 | 44.80 | -0.67% | 351 |
| Oct 6, 2025 | 46.12 | 46.12 | 45.10 | 45.10 | 45.10 | -3.01% | 358 |
| Oct 5, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - | 62 |
| Oct 2, 2025 | 49.00 | 49.50 | 46.50 | 46.50 | 45.00 | -3.13% | 1,659 |
| Oct 1, 2025 | 48.80 | 48.80 | 48.00 | 48.00 | 46.45 | -3.23% | 535 |
| Sep 30, 2025 | 48.00 | 48.00 | 48.00 | 49.60 | 48.00 | - | 50 |
| Sep 29, 2025 | 49.50 | 49.60 | 48.80 | 49.60 | 48.00 | 1.22% | 2,168 |
| Sep 28, 2025 | 48.90 | 49.00 | 48.90 | 49.00 | 47.42 | - | 823 |
| Sep 25, 2025 | 50.00 | 50.00 | 49.00 | 49.00 | 47.42 | -7.55% | 1,322 |
| Sep 24, 2025 | 50.00 | 53.00 | 50.00 | 53.00 | 51.29 | 6.43% | 188 |
| Sep 22, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 48.19 | -1.58% | 108 |
| Sep 21, 2025 | 48.97 | 48.97 | 48.97 | 50.60 | 48.97 | - | 47 |
| Sep 18, 2025 | 48.97 | 48.97 | 48.97 | 50.60 | 48.97 | - | 185 |
| Sep 17, 2025 | 48.97 | 48.97 | 48.97 | 50.60 | 48.97 | - | 1 |
| Sep 16, 2025 | 48.97 | 48.97 | 48.97 | 50.60 | 48.97 | - | - |
| Sep 15, 2025 | 48.97 | 48.97 | 48.97 | 50.60 | 48.97 | - | 10 |
| Sep 14, 2025 | 50.80 | 50.80 | 50.60 | 50.60 | 48.97 | -0.39% | 635 |
| Sep 11, 2025 | 50.80 | 50.80 | 50.80 | 50.80 | 49.16 | -0.39% | 348 |
| Sep 10, 2025 | 49.36 | 49.36 | 49.36 | 51.00 | 49.36 | - | - |
| Sep 9, 2025 | 51.10 | 51.10 | 51.00 | 51.00 | 49.36 | -1.92% | 150 |
| Sep 8, 2025 | 50.32 | 50.32 | 50.32 | 52.00 | 50.32 | - | 2 |
| Sep 7, 2025 | 50.32 | 50.32 | 50.32 | 52.00 | 50.32 | - | 37 |
| Sep 4, 2025 | 50.32 | 50.32 | 50.32 | 52.00 | 50.32 | - | 10 |
| Sep 3, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 50.32 | - | 200 |
| Sep 2, 2025 | 52.95 | 52.95 | 52.00 | 52.00 | 50.32 | -2.99% | 299 |
| Sep 1, 2025 | 51.87 | 51.87 | 51.87 | 53.60 | 51.87 | - | 35 |
| Aug 31, 2025 | 53.60 | 53.60 | 53.60 | 53.60 | 51.87 | -0.74% | 242 |
| Aug 28, 2025 | 54.25 | 54.90 | 54.00 | 54.00 | 52.26 | -1.82% | 1,298 |
| Aug 27, 2025 | 55.00 | 55.00 | 54.75 | 55.00 | 53.23 | - | 919 |
| Aug 26, 2025 | 55.10 | 55.10 | 55.00 | 55.00 | 53.23 | -2.14% | 961 |
| Aug 25, 2025 | 56.20 | 56.20 | 56.20 | 56.20 | 54.39 | -3.93% | 361 |
| Aug 24, 2025 | 55.80 | 58.50 | 55.20 | 58.50 | 56.61 | 4.46% | 474 |
| Aug 21, 2025 | 56.10 | 56.15 | 56.00 | 56.00 | 54.19 | -1.75% | 1,301 |
| Aug 20, 2025 | 59.65 | 59.65 | 57.00 | 57.00 | 55.16 | -4.36% | 1,040 |
| Aug 19, 2025 | 60.00 | 63.20 | 59.60 | 59.60 | 57.68 | -9.56% | 5,754 |
| Aug 18, 2025 | 63.77 | 63.77 | 63.77 | 65.90 | 63.77 | - | - |
| Aug 17, 2025 | 64.90 | 65.90 | 64.00 | 65.90 | 63.77 | 1.54% | 493 |
| Aug 14, 2025 | 64.90 | 64.90 | 64.90 | 64.90 | 62.81 | 1.09% | 357 |
| Aug 13, 2025 | 63.00 | 64.20 | 63.00 | 64.20 | 62.13 | -3.46% | 520 |
| Aug 12, 2025 | 64.36 | 64.36 | 64.36 | 66.50 | 64.36 | - | 15 |
| Aug 11, 2025 | 63.10 | 66.50 | 63.10 | 66.50 | 64.36 | - | 153 |
| Aug 10, 2025 | 65.00 | 66.50 | 65.00 | 66.50 | 64.36 | 0.76% | 157 |
| Aug 7, 2025 | 64.00 | 66.00 | 64.00 | 66.00 | 63.87 | -0.75% | 662 |
| Aug 6, 2025 | 63.50 | 66.50 | 63.50 | 66.50 | 64.36 | 1.06% | 1,021 |
| Aug 5, 2025 | 63.68 | 63.68 | 63.68 | 65.80 | 63.68 | - | - |
| Aug 4, 2025 | 63.50 | 66.00 | 63.50 | 65.80 | 63.68 | -0.90% | 2,424 |
| Aug 3, 2025 | 64.26 | 64.26 | 64.26 | 66.40 | 64.26 | - | 6 |
| Jul 31, 2025 | 66.40 | 66.40 | 66.40 | 66.40 | 64.26 | -0.15% | 111 |
| Jul 30, 2025 | 66.40 | 66.50 | 66.30 | 66.50 | 64.36 | - | 2,847 |
| Jul 29, 2025 | 66.50 | 66.50 | 66.40 | 66.50 | 64.36 | - | 559 |