Middle East Healthcare Company (TADAWUL:4009)
Saudi Arabia
· Delayed Price · Currency is SAR 38.00
-0.40 (-1.04%)
Dec 4, 2025, 3:19 PM AST
TADAWUL:4009 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 19, 2025 | 55.90 | 56.05 | 55.10 | 55.20 | 55.20 | -1.25% | 625,862 |
| Oct 16, 2025 | 57.90 | 57.90 | 55.80 | 55.90 | 55.90 | -3.62% | 1,201,953 |
| Oct 15, 2025 | 58.10 | 58.20 | 57.25 | 58.00 | 58.00 | -0.17% | 476,767 |
| Oct 14, 2025 | 58.30 | 59.20 | 57.50 | 58.10 | 58.10 | -0.60% | 789,366 |
| Oct 13, 2025 | 57.35 | 59.15 | 57.35 | 58.45 | 58.45 | 2.45% | 636,908 |
| Oct 12, 2025 | 57.45 | 57.70 | 56.85 | 57.05 | 57.05 | -2.48% | 306,282 |
| Oct 9, 2025 | 57.15 | 58.50 | 56.85 | 58.50 | 58.50 | 2.27% | 288,787 |
| Oct 8, 2025 | 57.95 | 57.95 | 56.95 | 57.20 | 57.20 | -1.38% | 230,633 |
| Oct 7, 2025 | 57.90 | 58.60 | 57.35 | 58.00 | 58.00 | 0.35% | 463,440 |
| Oct 6, 2025 | 57.60 | 57.85 | 57.35 | 57.80 | 57.80 | 0.35% | 154,832 |
| Oct 5, 2025 | 57.65 | 58.20 | 57.40 | 57.60 | 57.60 | 0.17% | 188,342 |
| Oct 2, 2025 | 57.25 | 57.70 | 56.90 | 57.50 | 57.50 | 1.14% | 204,553 |
| Oct 1, 2025 | 57.40 | 57.65 | 56.80 | 56.85 | 56.85 | -0.61% | 188,904 |
| Sep 30, 2025 | 57.35 | 57.55 | 56.80 | 57.20 | 57.20 | -0.26% | 222,076 |
| Sep 29, 2025 | 56.25 | 57.40 | 56.15 | 57.35 | 57.35 | 1.50% | 218,221 |
| Sep 28, 2025 | 55.90 | 56.80 | 55.65 | 56.50 | 56.50 | 1.07% | 171,171 |
| Sep 25, 2025 | 56.60 | 56.90 | 55.40 | 55.90 | 55.90 | -0.53% | 232,291 |
| Sep 24, 2025 | 55.00 | 56.60 | 55.00 | 56.20 | 56.20 | 2.65% | 339,413 |
| Sep 22, 2025 | 54.45 | 55.60 | 54.10 | 54.75 | 54.75 | 0.92% | 289,803 |
| Sep 21, 2025 | 54.50 | 55.25 | 54.20 | 54.25 | 54.25 | -0.37% | 208,551 |
| Sep 18, 2025 | 54.50 | 54.55 | 53.70 | 54.45 | 54.45 | 0.28% | 310,095 |
| Sep 17, 2025 | 53.95 | 54.65 | 53.70 | 54.30 | 54.30 | 0.56% | 273,012 |
| Sep 16, 2025 | 52.90 | 54.15 | 52.70 | 54.00 | 54.00 | 2.37% | 365,592 |
| Sep 15, 2025 | 53.35 | 53.60 | 52.70 | 52.75 | 52.75 | -1.40% | 252,248 |
| Sep 14, 2025 | 53.90 | 53.90 | 52.35 | 53.50 | 53.50 | - | 164,111 |
| Sep 11, 2025 | 55.85 | 55.85 | 53.25 | 53.50 | 53.50 | -4.38% | 330,619 |
| Sep 10, 2025 | 56.45 | 56.45 | 55.40 | 55.95 | 55.95 | -0.97% | 123,461 |
| Sep 9, 2025 | 57.40 | 57.40 | 55.25 | 56.50 | 56.50 | -0.70% | 260,417 |
| Sep 8, 2025 | 56.50 | 58.25 | 56.20 | 56.90 | 56.90 | 1.34% | 270,479 |
| Sep 7, 2025 | 57.50 | 57.60 | 56.15 | 56.15 | 56.15 | -2.52% | 176,072 |
| Sep 4, 2025 | 57.10 | 57.70 | 56.95 | 57.60 | 57.60 | 0.61% | 82,474 |
| Sep 3, 2025 | 57.10 | 57.95 | 56.75 | 57.25 | 57.25 | 0.17% | 78,699 |
| Sep 2, 2025 | 56.80 | 57.75 | 56.30 | 57.15 | 57.15 | -0.17% | 105,022 |
| Sep 1, 2025 | 56.70 | 57.60 | 56.40 | 57.25 | 57.25 | 0.97% | 182,831 |
| Aug 31, 2025 | 57.40 | 57.40 | 56.50 | 56.70 | 56.70 | -1.22% | 85,156 |
| Aug 28, 2025 | 58.65 | 58.65 | 56.80 | 57.40 | 57.40 | -2.21% | 134,986 |
| Aug 27, 2025 | 58.05 | 59.45 | 57.75 | 58.70 | 58.70 | 1.12% | 204,727 |
| Aug 26, 2025 | 57.95 | 58.05 | 57.05 | 58.05 | 58.05 | 0.43% | 68,329 |
| Aug 25, 2025 | 57.05 | 57.90 | 56.40 | 57.80 | 57.80 | 1.31% | 96,352 |
| Aug 24, 2025 | 56.80 | 57.65 | 56.80 | 57.05 | 57.05 | 0.80% | 51,729 |
| Aug 21, 2025 | 57.60 | 57.95 | 56.60 | 56.60 | 56.60 | -2.08% | 188,850 |
| Aug 20, 2025 | 57.75 | 58.05 | 57.20 | 57.80 | 57.80 | 0.09% | 81,027 |
| Aug 19, 2025 | 57.35 | 58.00 | 56.90 | 57.75 | 57.75 | 0.70% | 153,514 |
| Aug 18, 2025 | 58.25 | 58.25 | 57.15 | 57.35 | 57.35 | -1.46% | 71,953 |
| Aug 17, 2025 | 57.80 | 58.60 | 57.65 | 58.20 | 58.20 | 0.69% | 86,822 |
| Aug 14, 2025 | 57.20 | 57.80 | 56.90 | 57.80 | 57.80 | 1.14% | 74,558 |
| Aug 13, 2025 | 57.30 | 57.70 | 56.80 | 57.15 | 57.15 | 0.09% | 80,759 |
| Aug 12, 2025 | 56.70 | 58.00 | 56.50 | 57.10 | 57.10 | 0.53% | 135,438 |
| Aug 11, 2025 | 58.60 | 58.60 | 56.80 | 56.80 | 56.80 | -3.24% | 219,202 |
| Aug 10, 2025 | 59.85 | 60.15 | 58.20 | 58.70 | 58.70 | -1.84% | 190,484 |
| Aug 7, 2025 | 58.60 | 59.90 | 58.35 | 59.80 | 59.80 | 1.96% | 269,258 |
| Aug 6, 2025 | 59.20 | 59.70 | 57.95 | 58.65 | 58.65 | -0.93% | 218,439 |
| Aug 5, 2025 | 57.65 | 59.65 | 57.50 | 59.20 | 59.20 | 2.69% | 330,367 |
| Aug 4, 2025 | 58.00 | 58.00 | 56.85 | 57.65 | 57.65 | -1.28% | 229,039 |
| Aug 3, 2025 | 56.40 | 58.40 | 55.75 | 58.40 | 58.40 | 3.55% | 203,661 |
| Jul 31, 2025 | 56.80 | 56.85 | 56.30 | 56.40 | 56.40 | -0.35% | 68,815 |
| Jul 30, 2025 | 56.70 | 56.85 | 56.20 | 56.60 | 56.60 | -0.61% | 44,773 |
| Jul 29, 2025 | 57.30 | 57.30 | 56.20 | 56.95 | 56.95 | -0.61% | 153,428 |
| Jul 28, 2025 | 58.85 | 58.85 | 57.20 | 57.30 | 57.30 | -1.97% | 69,605 |
| Jul 27, 2025 | 58.15 | 59.00 | 57.65 | 58.45 | 58.45 | 1.39% | 119,677 |
| Jul 24, 2025 | 57.80 | 58.30 | 57.10 | 57.65 | 57.65 | 0.26% | 98,105 |
| Jul 23, 2025 | 57.15 | 57.75 | 56.75 | 57.50 | 57.50 | 0.61% | 108,017 |
| Jul 22, 2025 | 57.45 | 57.60 | 56.75 | 57.15 | 57.15 | -0.09% | 161,174 |
| Jul 21, 2025 | 58.60 | 58.60 | 56.90 | 57.20 | 57.20 | -1.89% | 185,666 |
| Jul 20, 2025 | 58.10 | 59.20 | 57.90 | 58.30 | 58.30 | 0.17% | 141,192 |
| Jul 17, 2025 | 58.30 | 58.40 | 57.70 | 58.20 | 58.20 | 0.34% | 159,883 |