Scientific and Medical Equipment House Company (TADAWUL:4014)
Saudi Arabia
· Delayed Price · Currency is SAR 33.88
+1.38 (4.25%)
Dec 4, 2025, 3:10 PM AST
TADAWUL:4014 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 33.36 | 35.40 | 33.30 | 33.88 | 33.88 | 4.25% | 337,301 |
| Dec 3, 2025 | 32.14 | 32.58 | 31.98 | 32.50 | 32.50 | 1.18% | 49,836 |
| Dec 2, 2025 | 32.30 | 32.60 | 31.98 | 32.12 | 32.12 | 0.06% | 76,239 |
| Dec 1, 2025 | 32.14 | 32.30 | 31.66 | 32.10 | 32.10 | 0.31% | 119,537 |
| Nov 30, 2025 | 33.00 | 33.46 | 32.00 | 32.00 | 32.00 | -3.32% | 60,585 |
| Nov 27, 2025 | 33.22 | 33.60 | 33.08 | 33.10 | 33.10 | -0.36% | 32,435 |
| Nov 26, 2025 | 33.50 | 33.88 | 33.00 | 33.22 | 33.22 | -1.72% | 48,778 |
| Nov 25, 2025 | 34.60 | 34.72 | 33.80 | 33.80 | 33.80 | -2.31% | 43,761 |
| Nov 24, 2025 | 35.56 | 35.62 | 34.60 | 34.60 | 34.60 | -2.70% | 50,587 |
| Nov 23, 2025 | 35.44 | 36.64 | 34.46 | 35.56 | 35.56 | 3.73% | 82,764 |
| Nov 20, 2025 | 34.16 | 35.38 | 34.00 | 34.28 | 34.28 | 0.35% | 54,747 |
| Nov 19, 2025 | 35.20 | 35.26 | 34.16 | 34.16 | 34.16 | -2.12% | 35,429 |
| Nov 18, 2025 | 35.10 | 35.20 | 34.62 | 34.90 | 34.90 | 0.40% | 29,654 |
| Nov 17, 2025 | 34.76 | 35.18 | 34.72 | 34.76 | 34.76 | -0.40% | 42,366 |
| Nov 16, 2025 | 35.50 | 35.60 | 34.62 | 34.90 | 34.90 | -2.13% | 47,678 |
| Nov 13, 2025 | 36.36 | 36.36 | 35.66 | 35.66 | 35.66 | -1.05% | 19,614 |
| Nov 12, 2025 | 35.92 | 36.62 | 35.92 | 36.04 | 36.04 | 0.06% | 22,656 |
| Nov 11, 2025 | 36.22 | 36.68 | 35.90 | 36.02 | 36.02 | -0.55% | 18,507 |
| Nov 10, 2025 | 36.20 | 36.80 | 36.20 | 36.22 | 36.22 | -0.06% | 28,710 |
| Nov 9, 2025 | 36.90 | 36.90 | 36.20 | 36.24 | 36.24 | -1.89% | 21,787 |
| Nov 6, 2025 | 36.90 | 37.06 | 36.48 | 36.94 | 36.94 | 0.16% | 30,290 |
| Nov 5, 2025 | 37.44 | 37.46 | 36.46 | 36.88 | 36.88 | -3.81% | 77,530 |
| Nov 4, 2025 | 38.88 | 39.42 | 38.34 | 38.34 | 38.34 | -1.94% | 40,738 |
| Nov 3, 2025 | 39.00 | 39.44 | 38.60 | 39.10 | 39.10 | 0.26% | 50,968 |
| Nov 2, 2025 | 39.38 | 39.60 | 38.84 | 39.00 | 39.00 | -0.46% | 56,807 |
| Oct 30, 2025 | 38.60 | 39.56 | 38.60 | 39.18 | 39.18 | 1.40% | 92,872 |
| Oct 29, 2025 | 38.44 | 38.74 | 38.28 | 38.64 | 38.64 | 0.36% | 46,773 |
| Oct 28, 2025 | 38.34 | 38.54 | 38.20 | 38.50 | 38.50 | 0.36% | 42,411 |
| Oct 27, 2025 | 38.96 | 39.06 | 38.34 | 38.36 | 38.36 | -1.29% | 37,525 |
| Oct 26, 2025 | 38.66 | 38.96 | 38.56 | 38.86 | 38.86 | 0.62% | 15,789 |
| Oct 23, 2025 | 38.36 | 38.74 | 38.36 | 38.62 | 38.62 | 0.42% | 24,912 |
| Oct 22, 2025 | 38.90 | 38.90 | 38.46 | 38.46 | 38.46 | -0.93% | 17,630 |
| Oct 21, 2025 | 39.28 | 39.28 | 38.34 | 38.82 | 38.82 | -0.56% | 52,800 |
| Oct 20, 2025 | 39.60 | 39.76 | 39.00 | 39.04 | 39.04 | -1.26% | 49,019 |
| Oct 19, 2025 | 40.22 | 40.30 | 39.50 | 39.54 | 39.54 | -1.15% | 64,849 |
| Oct 16, 2025 | 40.00 | 40.20 | 39.54 | 40.00 | 40.00 | -2.44% | 97,357 |
| Oct 15, 2025 | 39.48 | 41.00 | 38.94 | 41.00 | 41.00 | 3.85% | 125,803 |
| Oct 14, 2025 | 39.40 | 39.48 | 39.00 | 39.48 | 39.48 | -0.05% | 54,816 |
| Oct 13, 2025 | 39.14 | 39.50 | 39.14 | 39.50 | 39.50 | 1.54% | 76,415 |
| Oct 12, 2025 | 38.70 | 39.02 | 38.12 | 38.90 | 38.90 | -0.77% | 47,678 |
| Oct 9, 2025 | 38.86 | 39.20 | 38.40 | 39.20 | 39.20 | 0.87% | 54,719 |
| Oct 8, 2025 | 38.94 | 39.30 | 38.60 | 38.86 | 38.86 | -0.15% | 53,203 |
| Oct 7, 2025 | 39.30 | 39.30 | 38.88 | 38.92 | 38.92 | -0.87% | 34,908 |
| Oct 6, 2025 | 39.98 | 39.98 | 39.04 | 39.26 | 39.26 | -0.61% | 48,230 |
| Oct 5, 2025 | 39.40 | 40.02 | 39.26 | 39.50 | 39.50 | 0.30% | 104,633 |
| Oct 2, 2025 | 38.80 | 39.50 | 38.80 | 39.38 | 39.38 | 1.44% | 78,849 |
| Oct 1, 2025 | 39.22 | 39.66 | 38.82 | 38.82 | 38.82 | -0.87% | 51,827 |
| Sep 30, 2025 | 39.40 | 39.68 | 39.10 | 39.16 | 39.16 | -0.46% | 97,349 |
| Sep 29, 2025 | 38.34 | 39.62 | 37.86 | 39.34 | 39.34 | 4.57% | 362,688 |
| Sep 28, 2025 | 37.86 | 38.34 | 37.62 | 37.62 | 37.62 | -0.63% | 76,913 |
| Sep 25, 2025 | 37.78 | 37.98 | 37.40 | 37.86 | 37.86 | 0.42% | 74,237 |
| Sep 24, 2025 | 37.28 | 38.00 | 37.28 | 37.70 | 37.70 | 1.24% | 126,196 |
| Sep 22, 2025 | 37.50 | 37.50 | 36.70 | 37.24 | 37.24 | -0.16% | 32,104 |
| Sep 21, 2025 | 37.32 | 37.60 | 37.20 | 37.30 | 37.30 | - | 61,705 |
| Sep 18, 2025 | 35.90 | 37.36 | 35.86 | 37.30 | 37.30 | 3.90% | 84,135 |
| Sep 17, 2025 | 35.38 | 35.96 | 35.38 | 35.90 | 35.90 | 1.53% | 32,012 |
| Sep 16, 2025 | 34.94 | 35.50 | 34.80 | 35.36 | 35.36 | 1.26% | 35,219 |
| Sep 15, 2025 | 34.60 | 35.24 | 34.60 | 34.92 | 34.92 | 0.92% | 17,926 |
| Sep 14, 2025 | 35.10 | 35.28 | 34.60 | 34.60 | 34.60 | -1.42% | 26,831 |
| Sep 11, 2025 | 35.86 | 35.98 | 34.98 | 35.10 | 35.10 | -2.06% | 57,339 |
| Sep 10, 2025 | 36.10 | 36.30 | 35.52 | 35.84 | 35.84 | -3.40% | 46,165 |
| Sep 9, 2025 | 37.00 | 37.38 | 36.64 | 37.10 | 36.10 | 0.16% | 51,344 |
| Sep 8, 2025 | 37.92 | 37.92 | 37.00 | 37.04 | 36.04 | -2.32% | 52,564 |
| Sep 7, 2025 | 37.98 | 38.28 | 37.68 | 37.92 | 36.90 | 0.05% | 49,476 |
| Sep 4, 2025 | 37.46 | 37.90 | 37.34 | 37.90 | 36.88 | 1.17% | 38,109 |
| Sep 3, 2025 | 37.38 | 37.60 | 37.20 | 37.46 | 36.45 | -0.05% | 15,806 |
| Sep 2, 2025 | 37.38 | 37.68 | 37.02 | 37.48 | 36.47 | 0.27% | 38,858 |
| Sep 1, 2025 | 37.02 | 37.58 | 36.98 | 37.38 | 36.37 | 0.59% | 15,447 |
| Aug 31, 2025 | 37.30 | 38.28 | 36.90 | 37.16 | 36.16 | -0.38% | 59,463 |
| Aug 28, 2025 | 38.10 | 38.48 | 37.30 | 37.30 | 36.29 | -1.27% | 82,674 |
| Aug 27, 2025 | 37.82 | 38.18 | 37.66 | 37.78 | 36.76 | -0.16% | 21,494 |
| Aug 26, 2025 | 37.90 | 38.24 | 37.72 | 37.84 | 36.82 | -0.16% | 31,608 |
| Aug 25, 2025 | 38.40 | 38.40 | 37.70 | 37.90 | 36.88 | -1.04% | 58,693 |
| Aug 24, 2025 | 36.86 | 38.30 | 36.84 | 38.30 | 37.27 | 3.96% | 126,043 |
| Aug 21, 2025 | 37.20 | 37.20 | 36.74 | 36.84 | 35.85 | -0.91% | 46,198 |
| Aug 20, 2025 | 36.34 | 37.38 | 36.22 | 37.18 | 36.18 | 2.31% | 107,853 |
| Aug 19, 2025 | 36.50 | 36.74 | 36.26 | 36.34 | 35.36 | -0.38% | 54,311 |
| Aug 18, 2025 | 36.42 | 36.78 | 36.12 | 36.48 | 35.50 | 0.05% | 47,382 |
| Aug 17, 2025 | 36.90 | 36.90 | 35.86 | 36.46 | 35.48 | 0.94% | 87,848 |
| Aug 14, 2025 | 35.44 | 36.58 | 35.16 | 36.12 | 35.15 | 1.92% | 62,034 |
| Aug 13, 2025 | 36.40 | 36.40 | 35.36 | 35.44 | 34.48 | -1.28% | 36,689 |
| Aug 12, 2025 | 35.40 | 36.20 | 35.36 | 35.90 | 34.93 | 1.36% | 72,029 |
| Aug 11, 2025 | 36.94 | 37.40 | 35.00 | 35.42 | 34.47 | -2.64% | 200,441 |
| Aug 10, 2025 | 35.86 | 36.80 | 35.86 | 36.38 | 35.40 | 1.45% | 112,614 |
| Aug 7, 2025 | 35.82 | 35.86 | 35.40 | 35.86 | 34.89 | 0.17% | 17,664 |
| Aug 6, 2025 | 35.00 | 36.00 | 35.00 | 35.80 | 34.84 | 2.05% | 28,499 |
| Aug 5, 2025 | 35.10 | 35.26 | 34.82 | 35.08 | 34.13 | 0.40% | 36,295 |
| Aug 4, 2025 | 35.12 | 35.18 | 34.66 | 34.94 | 34.00 | -0.51% | 30,878 |
| Aug 3, 2025 | 35.40 | 35.40 | 34.90 | 35.12 | 34.17 | -0.79% | 25,307 |
| Jul 31, 2025 | 35.78 | 36.00 | 35.26 | 35.40 | 34.45 | -1.01% | 18,839 |
| Jul 30, 2025 | 35.40 | 35.90 | 35.10 | 35.76 | 34.80 | 0.73% | 29,600 |
| Jul 29, 2025 | 36.14 | 36.14 | 35.32 | 35.50 | 34.54 | -1.93% | 29,143 |
| Jul 28, 2025 | 36.80 | 36.80 | 36.12 | 36.20 | 35.22 | -0.66% | 21,745 |
| Jul 27, 2025 | 36.20 | 36.54 | 36.10 | 36.44 | 35.46 | 1.05% | 27,290 |
| Jul 24, 2025 | 36.46 | 36.46 | 35.62 | 36.06 | 35.09 | - | 36,883 |
| Jul 23, 2025 | 36.00 | 36.58 | 35.88 | 36.06 | 35.09 | 0.17% | 22,300 |
| Jul 22, 2025 | 36.80 | 37.10 | 36.00 | 36.00 | 35.03 | -2.17% | 39,325 |
| Jul 21, 2025 | 37.02 | 37.16 | 36.78 | 36.80 | 35.81 | -0.70% | 18,274 |
| Jul 20, 2025 | 37.72 | 38.00 | 37.02 | 37.06 | 36.06 | -1.65% | 17,217 |
| Jul 17, 2025 | 37.88 | 38.04 | 37.22 | 37.68 | 36.66 | -0.53% | 33,060 |