Middle East Healthcare Company (TADAWUL:4009)
Saudi Arabia
· Delayed Price · Currency is SAR 31.10
-0.90 (-2.81%)
Mar 9, 2026, 3:18 PM AST
TADAWUL:4009 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 31.98 | 32.22 | 30.80 | 31.10 | 31.10 | -2.81% | 651,727 |
| Mar 8, 2026 | 31.00 | 32.28 | 30.98 | 32.00 | 32.00 | 2.89% | 711,371 |
| Mar 5, 2026 | 31.04 | 31.82 | 31.00 | 31.10 | 31.10 | 0.71% | 819,753 |
| Mar 4, 2026 | 29.24 | 31.08 | 29.24 | 30.88 | 30.88 | 5.68% | 835,649 |
| Mar 3, 2026 | 28.98 | 29.42 | 28.66 | 29.22 | 29.22 | 0.90% | 872,699 |
| Mar 2, 2026 | 30.00 | 30.62 | 28.88 | 28.96 | 28.96 | -3.47% | 1,500,647 |
| Mar 1, 2026 | 29.22 | 31.22 | 29.20 | 30.00 | 30.00 | -5.06% | 799,459 |
| Feb 26, 2026 | 32.88 | 32.88 | 31.50 | 31.60 | 31.60 | -2.17% | 870,811 |
| Feb 25, 2026 | 32.30 | 34.92 | 31.80 | 32.30 | 32.30 | -1.16% | 1,805,062 |
| Feb 24, 2026 | 32.74 | 33.06 | 32.58 | 32.68 | 32.68 | -1.09% | 255,756 |
| Feb 23, 2026 | 33.08 | 33.44 | 32.32 | 33.04 | 33.04 | -0.54% | 555,311 |
| Feb 19, 2026 | 33.94 | 34.10 | 33.00 | 33.22 | 33.22 | -2.47% | 735,248 |
| Feb 18, 2026 | 34.50 | 34.50 | 33.80 | 34.06 | 34.06 | -1.45% | 698,356 |
| Feb 17, 2026 | 35.42 | 35.42 | 34.38 | 34.56 | 34.56 | -2.10% | 542,964 |
| Feb 16, 2026 | 35.48 | 35.98 | 34.90 | 35.30 | 35.30 | -2.16% | 814,776 |
| Feb 15, 2026 | 35.78 | 36.36 | 35.64 | 36.08 | 36.08 | 1.12% | 637,856 |
| Feb 12, 2026 | 35.00 | 36.18 | 34.90 | 35.68 | 35.68 | 1.94% | 1,085,270 |
| Feb 11, 2026 | 34.52 | 35.48 | 34.40 | 35.00 | 35.00 | 1.33% | 1,039,847 |
| Feb 10, 2026 | 33.98 | 34.80 | 33.80 | 34.54 | 34.54 | 1.65% | 709,648 |
| Feb 9, 2026 | 33.78 | 34.20 | 33.52 | 33.98 | 33.98 | 0.59% | 631,954 |
| Feb 8, 2026 | 34.24 | 34.46 | 33.58 | 33.78 | 33.78 | -0.65% | 467,265 |
| Feb 5, 2026 | 35.30 | 35.30 | 33.80 | 34.00 | 34.00 | -3.95% | 1,045,213 |
| Feb 4, 2026 | 36.00 | 36.30 | 35.32 | 35.40 | 35.40 | -1.67% | 633,040 |
| Feb 3, 2026 | 35.66 | 36.48 | 35.66 | 36.00 | 36.00 | 1.52% | 944,325 |
| Feb 2, 2026 | 35.40 | 35.70 | 34.80 | 35.46 | 35.46 | -0.11% | 669,551 |
| Feb 1, 2026 | 35.66 | 35.66 | 34.96 | 35.50 | 35.50 | -0.11% | 425,986 |
| Jan 29, 2026 | 36.42 | 36.60 | 35.54 | 35.54 | 35.54 | -2.47% | 871,614 |
| Jan 28, 2026 | 36.20 | 36.98 | 35.88 | 36.44 | 36.44 | 0.72% | 1,198,308 |
| Jan 27, 2026 | 36.38 | 37.14 | 36.14 | 36.18 | 36.18 | -0.50% | 1,050,834 |
| Jan 26, 2026 | 36.78 | 36.96 | 36.32 | 36.36 | 36.36 | -1.14% | 787,253 |
| Jan 25, 2026 | 36.80 | 37.80 | 36.50 | 36.78 | 36.78 | 1.32% | 2,006,656 |
| Jan 22, 2026 | 33.10 | 36.30 | 33.10 | 36.30 | 36.30 | 10.00% | 3,250,296 |
| Jan 21, 2026 | 32.70 | 33.26 | 32.56 | 33.00 | 33.00 | 0.36% | 994,043 |
| Jan 20, 2026 | 33.30 | 33.40 | 32.70 | 32.88 | 32.88 | -1.08% | 470,822 |
| Jan 19, 2026 | 33.18 | 33.72 | 33.06 | 33.24 | 33.24 | -0.06% | 731,916 |
| Jan 18, 2026 | 33.08 | 33.56 | 32.92 | 33.26 | 33.26 | 1.28% | 699,830 |
| Jan 15, 2026 | 33.36 | 33.46 | 32.32 | 32.84 | 32.84 | -1.56% | 912,034 |
| Jan 14, 2026 | 33.72 | 33.96 | 33.34 | 33.36 | 33.36 | -1.71% | 1,085,344 |
| Jan 13, 2026 | 34.10 | 34.22 | 33.44 | 33.94 | 33.94 | -0.06% | 1,126,392 |
| Jan 12, 2026 | 33.88 | 34.10 | 33.54 | 33.96 | 33.96 | 1.80% | 1,081,058 |
| Jan 11, 2026 | 32.78 | 33.42 | 32.48 | 33.36 | 33.36 | 2.46% | 1,385,385 |
| Jan 8, 2026 | 32.80 | 32.92 | 32.28 | 32.56 | 32.56 | -0.67% | 581,325 |
| Jan 7, 2026 | 33.10 | 33.70 | 32.50 | 32.78 | 32.78 | 3.80% | 1,324,684 |
| Jan 6, 2026 | 32.14 | 32.36 | 31.46 | 31.58 | 31.58 | -1.74% | 666,287 |
| Jan 5, 2026 | 32.60 | 33.04 | 31.94 | 32.14 | 32.14 | -1.11% | 757,609 |
| Jan 4, 2026 | 32.88 | 33.02 | 32.30 | 32.50 | 32.50 | -1.40% | 619,402 |
| Jan 1, 2026 | 32.60 | 33.28 | 32.52 | 32.96 | 32.96 | 1.23% | 980,574 |
| Dec 31, 2025 | 32.60 | 33.10 | 32.36 | 32.56 | 32.56 | 0.49% | 982,889 |
| Dec 30, 2025 | 32.78 | 32.78 | 31.72 | 32.40 | 32.40 | -1.58% | 1,042,764 |
| Dec 29, 2025 | 32.58 | 33.10 | 32.38 | 32.92 | 32.92 | 0.92% | 673,454 |
| Dec 28, 2025 | 34.00 | 34.00 | 32.40 | 32.62 | 32.62 | -4.06% | 821,812 |
| Dec 25, 2025 | 34.00 | 34.04 | 33.78 | 34.00 | 34.00 | 0.18% | 328,104 |
| Dec 24, 2025 | 34.80 | 34.94 | 33.88 | 33.94 | 33.94 | -2.42% | 646,907 |
| Dec 23, 2025 | 35.06 | 35.50 | 34.62 | 34.78 | 34.78 | -0.63% | 972,722 |
| Dec 22, 2025 | 34.60 | 35.38 | 33.80 | 35.00 | 35.00 | 1.80% | 2,681,525 |
| Dec 21, 2025 | 34.50 | 36.02 | 34.16 | 34.38 | 34.38 | -0.06% | 1,372,925 |
| Dec 18, 2025 | 34.00 | 34.46 | 32.40 | 34.40 | 34.40 | -0.23% | 3,200,434 |
| Dec 17, 2025 | 34.80 | 34.80 | 34.06 | 34.48 | 34.48 | -0.75% | 925,381 |
| Dec 16, 2025 | 34.98 | 35.34 | 34.40 | 34.74 | 34.74 | -1.14% | 952,920 |
| Dec 15, 2025 | 35.60 | 35.70 | 34.92 | 35.14 | 35.14 | -1.35% | 932,523 |
| Dec 14, 2025 | 36.98 | 36.98 | 35.52 | 35.62 | 35.62 | -3.73% | 507,145 |
| Dec 11, 2025 | 37.52 | 37.90 | 36.74 | 37.00 | 37.00 | -1.28% | 639,465 |
| Dec 10, 2025 | 37.00 | 37.56 | 36.96 | 37.48 | 37.48 | 1.35% | 690,346 |
| Dec 9, 2025 | 37.00 | 37.08 | 36.50 | 36.98 | 36.98 | -0.32% | 797,204 |
| Dec 8, 2025 | 37.40 | 37.40 | 36.96 | 37.10 | 37.10 | -0.91% | 366,793 |
| Dec 7, 2025 | 38.00 | 38.04 | 37.38 | 37.44 | 37.44 | -1.47% | 304,243 |
| Dec 4, 2025 | 38.50 | 38.68 | 37.66 | 38.00 | 38.00 | -1.04% | 980,119 |
| Dec 3, 2025 | 38.44 | 38.92 | 37.80 | 38.40 | 38.40 | 1.05% | 651,721 |
| Dec 2, 2025 | 39.12 | 39.50 | 37.86 | 38.00 | 38.00 | -2.81% | 564,688 |
| Dec 1, 2025 | 39.22 | 39.62 | 39.00 | 39.10 | 39.10 | -0.56% | 265,007 |
| Nov 30, 2025 | 40.12 | 40.12 | 38.88 | 39.32 | 39.32 | -1.70% | 302,062 |
| Nov 27, 2025 | 40.40 | 40.88 | 39.78 | 40.00 | 40.00 | -0.99% | 559,981 |
| Nov 26, 2025 | 40.70 | 40.92 | 39.94 | 40.40 | 40.40 | -1.32% | 573,018 |
| Nov 25, 2025 | 42.02 | 43.00 | 40.80 | 40.94 | 40.94 | -3.90% | 434,801 |
| Nov 24, 2025 | 42.42 | 42.60 | 41.94 | 42.60 | 42.60 | 0.42% | 286,674 |
| Nov 23, 2025 | 41.80 | 42.92 | 41.76 | 42.42 | 42.42 | 1.34% | 380,764 |
| Nov 20, 2025 | 42.00 | 42.28 | 41.74 | 41.86 | 41.86 | -0.24% | 352,104 |
| Nov 19, 2025 | 42.78 | 42.78 | 41.82 | 41.96 | 41.96 | -1.82% | 297,755 |
| Nov 18, 2025 | 41.44 | 42.90 | 41.10 | 42.74 | 42.74 | 2.99% | 675,248 |
| Nov 17, 2025 | 41.42 | 42.32 | 41.04 | 41.50 | 41.50 | 0.19% | 550,543 |
| Nov 16, 2025 | 42.50 | 42.50 | 41.34 | 41.42 | 41.42 | -3.13% | 427,025 |
| Nov 13, 2025 | 43.54 | 43.78 | 42.60 | 42.76 | 42.76 | -2.73% | 602,829 |
| Nov 12, 2025 | 43.72 | 44.20 | 43.58 | 43.96 | 43.96 | 0.55% | 352,046 |
| Nov 11, 2025 | 44.62 | 44.62 | 43.68 | 43.72 | 43.72 | -1.97% | 383,266 |
| Nov 10, 2025 | 44.14 | 44.70 | 44.04 | 44.60 | 44.60 | 1.04% | 378,493 |
| Nov 9, 2025 | 45.44 | 45.44 | 44.06 | 44.14 | 44.14 | -2.17% | 246,619 |
| Nov 6, 2025 | 45.94 | 46.10 | 44.60 | 45.12 | 45.12 | -1.66% | 625,833 |
| Nov 5, 2025 | 45.82 | 46.30 | 45.50 | 45.88 | 45.88 | -0.26% | 495,073 |
| Nov 4, 2025 | 48.00 | 48.00 | 45.94 | 46.00 | 46.00 | -4.17% | 562,644 |
| Nov 3, 2025 | 48.98 | 48.98 | 47.98 | 48.00 | 48.00 | -5.42% | 1,217,703 |
| Nov 2, 2025 | 51.40 | 51.50 | 50.70 | 50.75 | 50.75 | -0.78% | 463,508 |
| Oct 30, 2025 | 50.85 | 51.60 | 50.85 | 51.15 | 51.15 | 0.29% | 626,903 |
| Oct 29, 2025 | 51.80 | 51.80 | 50.75 | 51.00 | 51.00 | -1.16% | 603,464 |
| Oct 28, 2025 | 51.55 | 52.55 | 51.50 | 51.60 | 51.60 | 0.19% | 659,192 |
| Oct 27, 2025 | 51.90 | 52.25 | 51.50 | 51.50 | 51.50 | -0.39% | 455,143 |
| Oct 26, 2025 | 52.65 | 53.05 | 51.70 | 51.70 | 51.70 | -1.62% | 630,069 |
| Oct 23, 2025 | 53.95 | 53.95 | 52.45 | 52.55 | 52.55 | -1.78% | 632,399 |
| Oct 22, 2025 | 52.60 | 54.65 | 52.55 | 53.50 | 53.50 | 1.71% | 786,295 |
| Oct 21, 2025 | 53.85 | 53.85 | 52.55 | 52.60 | 52.60 | -2.14% | 570,510 |
| Oct 20, 2025 | 55.25 | 55.25 | 53.75 | 53.75 | 53.75 | -2.63% | 828,818 |