Specialized Medical Company (TADAWUL:4019)
Saudi Arabia
· Delayed Price · Currency is SAR 18.76
-0.59 (-3.05%)
At close: Mar 9, 2026
TADAWUL:4019 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 19.70 | 19.79 | 18.69 | 18.76 | 18.76 | -3.05% | 468,813 |
| Mar 8, 2026 | 18.75 | 19.45 | 18.75 | 19.35 | 19.35 | 3.20% | 436,045 |
| Mar 5, 2026 | 18.80 | 19.01 | 18.50 | 18.75 | 18.75 | 0.21% | 285,721 |
| Mar 4, 2026 | 18.00 | 18.81 | 18.00 | 18.71 | 18.71 | 4.23% | 352,747 |
| Mar 3, 2026 | 17.90 | 18.26 | 17.74 | 17.95 | 17.95 | 0.28% | 231,018 |
| Mar 2, 2026 | 18.01 | 18.42 | 17.90 | 17.90 | 17.90 | -1.86% | 399,063 |
| Mar 1, 2026 | 18.01 | 18.48 | 18.01 | 18.24 | 18.24 | -2.09% | 200,943 |
| Feb 26, 2026 | 18.09 | 18.63 | 18.09 | 18.63 | 18.63 | 3.10% | 345,322 |
| Feb 25, 2026 | 18.48 | 18.56 | 18.06 | 18.07 | 18.07 | -2.85% | 429,840 |
| Feb 24, 2026 | 18.55 | 18.72 | 18.34 | 18.60 | 18.60 | 0.16% | 137,033 |
| Feb 23, 2026 | 19.05 | 19.24 | 18.41 | 18.57 | 18.57 | -4.38% | 525,485 |
| Feb 19, 2026 | 19.75 | 19.75 | 19.20 | 19.42 | 19.42 | -1.27% | 308,223 |
| Feb 18, 2026 | 19.90 | 19.92 | 19.66 | 19.67 | 19.67 | -1.11% | 169,671 |
| Feb 17, 2026 | 20.00 | 20.00 | 19.50 | 19.89 | 19.89 | -0.95% | 359,291 |
| Feb 16, 2026 | 20.44 | 20.60 | 19.97 | 20.08 | 20.08 | -1.76% | 311,616 |
| Feb 15, 2026 | 20.49 | 20.74 | 20.35 | 20.44 | 20.44 | -0.24% | 214,730 |
| Feb 12, 2026 | 20.10 | 20.54 | 20.02 | 20.49 | 20.49 | 1.34% | 178,834 |
| Feb 11, 2026 | 20.25 | 20.25 | 19.80 | 20.22 | 20.22 | -0.34% | 531,671 |
| Feb 10, 2026 | 20.43 | 20.43 | 20.05 | 20.29 | 20.29 | -1.50% | 473,133 |
| Feb 9, 2026 | 20.65 | 20.90 | 20.08 | 20.60 | 20.60 | -0.96% | 403,193 |
| Feb 8, 2026 | 21.00 | 21.00 | 20.50 | 20.80 | 20.80 | 1.12% | 172,270 |
| Feb 5, 2026 | 21.09 | 21.10 | 20.50 | 20.57 | 20.57 | -2.97% | 597,950 |
| Feb 4, 2026 | 20.84 | 21.49 | 20.76 | 21.20 | 21.20 | 1.78% | 1,447,261 |
| Feb 3, 2026 | 21.06 | 21.10 | 20.66 | 20.83 | 20.83 | -1.28% | 555,042 |
| Feb 2, 2026 | 20.37 | 21.16 | 20.27 | 21.10 | 21.10 | 3.69% | 925,609 |
| Feb 1, 2026 | 20.85 | 20.88 | 20.34 | 20.35 | 20.35 | -2.40% | 533,909 |
| Jan 29, 2026 | 20.17 | 20.85 | 19.98 | 20.85 | 20.85 | 4.25% | 1,174,341 |
| Jan 28, 2026 | 20.00 | 20.17 | 19.93 | 20.00 | 20.00 | -0.05% | 286,108 |
| Jan 27, 2026 | 20.23 | 20.23 | 19.82 | 20.01 | 20.01 | -1.09% | 387,154 |
| Jan 26, 2026 | 20.04 | 20.30 | 19.94 | 20.23 | 20.23 | 0.20% | 447,892 |
| Jan 25, 2026 | 19.82 | 20.30 | 19.82 | 20.19 | 20.19 | 1.46% | 580,157 |
| Jan 22, 2026 | 19.98 | 20.15 | 19.71 | 19.90 | 19.90 | 0.51% | 949,217 |
| Jan 21, 2026 | 19.30 | 19.89 | 19.18 | 19.80 | 19.80 | 2.59% | 740,694 |
| Jan 20, 2026 | 19.16 | 19.58 | 19.16 | 19.30 | 19.30 | 0.73% | 456,942 |
| Jan 19, 2026 | 18.93 | 19.18 | 18.85 | 19.16 | 19.16 | 1.64% | 608,289 |
| Jan 18, 2026 | 19.00 | 19.19 | 18.85 | 18.85 | 18.85 | -0.79% | 490,836 |
| Jan 15, 2026 | 18.85 | 19.13 | 18.74 | 19.00 | 19.00 | 0.69% | 540,906 |
| Jan 14, 2026 | 18.66 | 18.88 | 18.66 | 18.87 | 18.87 | 1.13% | 325,749 |
| Jan 13, 2026 | 18.88 | 19.03 | 18.65 | 18.66 | 18.66 | -1.79% | 509,059 |
| Jan 12, 2026 | 18.84 | 19.03 | 18.69 | 19.00 | 19.00 | 0.42% | 347,660 |
| Jan 11, 2026 | 18.33 | 18.92 | 18.22 | 18.92 | 18.92 | 3.33% | 470,918 |
| Jan 8, 2026 | 17.98 | 18.41 | 17.75 | 18.31 | 18.31 | 1.84% | 508,691 |
| Jan 7, 2026 | 17.50 | 17.98 | 17.30 | 17.98 | 17.98 | -0.33% | 1,294,544 |
| Jan 6, 2026 | 18.14 | 18.18 | 17.92 | 18.04 | 17.24 | 0.22% | 340,076 |
| Jan 5, 2026 | 17.92 | 18.12 | 17.86 | 18.00 | 17.20 | 0.45% | 347,948 |
| Jan 4, 2026 | 18.10 | 18.10 | 17.82 | 17.92 | 17.13 | -0.55% | 408,501 |
| Jan 1, 2026 | 18.16 | 18.26 | 17.92 | 18.02 | 17.22 | -0.11% | 518,379 |
| Dec 31, 2025 | 18.05 | 18.57 | 17.95 | 18.04 | 17.24 | -0.06% | 611,225 |
| Dec 30, 2025 | 18.74 | 18.74 | 17.90 | 18.05 | 17.25 | -3.68% | 1,055,444 |
| Dec 29, 2025 | 19.05 | 19.12 | 18.55 | 18.74 | 17.91 | -1.88% | 449,428 |
| Dec 28, 2025 | 19.03 | 19.19 | 18.87 | 19.10 | 18.25 | 0.37% | 347,112 |
| Dec 25, 2025 | 19.00 | 19.10 | 18.86 | 19.03 | 18.19 | -0.37% | 158,438 |
| Dec 24, 2025 | 19.33 | 19.37 | 19.01 | 19.10 | 18.25 | -1.09% | 204,301 |
| Dec 23, 2025 | 19.37 | 19.66 | 19.14 | 19.31 | 18.45 | -0.31% | 493,747 |
| Dec 22, 2025 | 19.53 | 19.62 | 19.16 | 19.37 | 18.51 | -1.42% | 311,703 |
| Dec 21, 2025 | 19.20 | 19.80 | 19.20 | 19.65 | 18.78 | 1.92% | 747,871 |
| Dec 18, 2025 | 19.31 | 19.63 | 18.79 | 19.28 | 18.43 | -0.05% | 958,659 |
| Dec 17, 2025 | 19.70 | 19.86 | 19.01 | 19.29 | 18.44 | -2.08% | 450,769 |
| Dec 16, 2025 | 20.21 | 20.28 | 19.60 | 19.70 | 18.83 | -2.52% | 841,588 |
| Dec 15, 2025 | 19.56 | 20.26 | 19.52 | 20.21 | 19.31 | 3.06% | 788,743 |
| Dec 14, 2025 | 19.86 | 20.12 | 19.60 | 19.61 | 18.74 | -1.65% | 283,881 |
| Dec 11, 2025 | 19.90 | 20.00 | 19.54 | 19.94 | 19.06 | 0.35% | 494,280 |
| Dec 10, 2025 | 19.60 | 20.00 | 19.50 | 19.87 | 18.99 | 1.38% | 502,922 |
| Dec 9, 2025 | 19.28 | 19.60 | 19.27 | 19.60 | 18.73 | 1.55% | 319,797 |
| Dec 8, 2025 | 19.50 | 19.74 | 19.14 | 19.30 | 18.45 | -1.03% | 371,052 |
| Dec 7, 2025 | 19.04 | 19.50 | 19.01 | 19.50 | 18.64 | 2.42% | 401,933 |
| Dec 4, 2025 | 18.72 | 19.08 | 18.38 | 19.04 | 18.20 | 1.82% | 1,214,156 |
| Dec 3, 2025 | 18.22 | 18.85 | 18.22 | 18.70 | 17.87 | 1.63% | 740,315 |
| Dec 2, 2025 | 18.53 | 18.75 | 18.10 | 18.40 | 17.58 | -0.65% | 597,730 |
| Dec 1, 2025 | 18.52 | 18.84 | 18.46 | 18.52 | 17.70 | 0.05% | 417,117 |
| Nov 30, 2025 | 18.31 | 18.89 | 18.31 | 18.51 | 17.69 | -0.05% | 232,127 |
| Nov 27, 2025 | 18.69 | 19.02 | 18.52 | 18.52 | 17.70 | -0.64% | 299,748 |
| Nov 26, 2025 | 19.29 | 19.46 | 18.64 | 18.64 | 17.81 | -3.37% | 713,628 |
| Nov 25, 2025 | 19.68 | 19.69 | 19.27 | 19.29 | 18.44 | -0.82% | 387,912 |
| Nov 24, 2025 | 20.22 | 21.00 | 19.45 | 19.45 | 18.59 | -3.81% | 2,213,188 |
| Nov 23, 2025 | 20.56 | 20.60 | 20.22 | 20.22 | 19.32 | -1.65% | 206,371 |
| Nov 20, 2025 | 20.60 | 20.72 | 20.32 | 20.56 | 19.65 | -0.39% | 171,181 |
| Nov 19, 2025 | 20.98 | 21.10 | 20.35 | 20.64 | 19.73 | -1.62% | 720,238 |
| Nov 18, 2025 | 21.00 | 21.07 | 20.70 | 20.98 | 20.05 | -0.71% | 513,832 |
| Nov 17, 2025 | 20.66 | 21.14 | 20.30 | 21.13 | 20.19 | 1.00% | 1,209,800 |
| Nov 16, 2025 | 20.87 | 21.04 | 20.62 | 20.92 | 19.99 | 0.34% | 912,662 |
| Nov 13, 2025 | 20.82 | 21.00 | 20.48 | 20.85 | 19.93 | -0.05% | 1,118,624 |
| Nov 12, 2025 | 20.50 | 21.19 | 20.50 | 20.86 | 19.94 | 0.68% | 2,234,618 |
| Nov 11, 2025 | 19.69 | 20.80 | 19.60 | 20.72 | 19.80 | 5.18% | 4,126,962 |
| Nov 10, 2025 | 19.35 | 19.70 | 19.11 | 19.70 | 18.83 | 1.81% | 2,044,532 |
| Nov 9, 2025 | 18.74 | 19.46 | 18.47 | 19.35 | 18.49 | 3.26% | 1,594,640 |
| Nov 6, 2025 | 18.50 | 18.90 | 18.35 | 18.74 | 17.91 | 1.41% | 858,518 |
| Nov 5, 2025 | 18.80 | 18.92 | 18.40 | 18.48 | 17.66 | -2.43% | 527,101 |
| Nov 4, 2025 | 19.29 | 19.84 | 18.74 | 18.94 | 18.10 | 1.55% | 4,034,420 |
| Nov 3, 2025 | 18.52 | 18.70 | 18.36 | 18.65 | 17.82 | 0.32% | 311,024 |
| Nov 2, 2025 | 18.72 | 18.93 | 18.48 | 18.59 | 17.77 | -0.48% | 540,651 |
| Oct 30, 2025 | 18.60 | 18.85 | 18.58 | 18.68 | 17.85 | 0.43% | 706,826 |
| Oct 29, 2025 | 18.18 | 18.73 | 18.16 | 18.60 | 17.78 | 2.31% | 411,229 |
| Oct 28, 2025 | 18.20 | 18.28 | 18.15 | 18.18 | 17.37 | -0.11% | 222,109 |
| Oct 27, 2025 | 18.53 | 18.53 | 18.12 | 18.20 | 17.39 | -1.19% | 454,964 |
| Oct 26, 2025 | 18.54 | 18.55 | 18.40 | 18.42 | 17.60 | 0.11% | 129,125 |
| Oct 23, 2025 | 18.26 | 18.48 | 18.14 | 18.40 | 17.58 | 0.82% | 240,864 |
| Oct 22, 2025 | 18.68 | 18.68 | 18.20 | 18.25 | 17.44 | -1.62% | 469,610 |
| Oct 21, 2025 | 19.12 | 19.12 | 18.50 | 18.55 | 17.73 | -2.68% | 655,234 |
| Oct 20, 2025 | 19.20 | 19.23 | 19.06 | 19.06 | 18.22 | -0.83% | 358,735 |