Specialized Medical Company (TADAWUL:4019)
Saudi Arabia
· Delayed Price · Currency is SAR 18.95
+0.25 (1.34%)
At close: Dec 4, 2025
TADAWUL:4019 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 18.72 | 19.08 | 18.38 | 19.04 | 19.04 | 1.82% | 1,214,156 |
| Dec 3, 2025 | 18.22 | 18.85 | 18.22 | 18.70 | 18.70 | 1.63% | 740,315 |
| Dec 2, 2025 | 18.53 | 18.75 | 18.10 | 18.40 | 18.40 | -0.65% | 597,730 |
| Dec 1, 2025 | 18.52 | 18.84 | 18.46 | 18.52 | 18.52 | 0.05% | 417,117 |
| Nov 30, 2025 | 18.31 | 18.89 | 18.31 | 18.51 | 18.51 | -0.05% | 232,127 |
| Nov 27, 2025 | 18.69 | 19.02 | 18.52 | 18.52 | 18.52 | -0.64% | 299,748 |
| Nov 26, 2025 | 19.29 | 19.46 | 18.64 | 18.64 | 18.64 | -3.37% | 713,628 |
| Nov 25, 2025 | 19.68 | 19.69 | 19.27 | 19.29 | 19.29 | -0.82% | 387,912 |
| Nov 24, 2025 | 20.22 | 21.00 | 19.45 | 19.45 | 19.45 | -3.81% | 2,213,188 |
| Nov 23, 2025 | 20.56 | 20.60 | 20.22 | 20.22 | 20.22 | -1.65% | 206,371 |
| Nov 20, 2025 | 20.60 | 20.72 | 20.32 | 20.56 | 20.56 | -0.39% | 171,181 |
| Nov 19, 2025 | 20.98 | 21.10 | 20.35 | 20.64 | 20.64 | -1.62% | 720,238 |
| Nov 18, 2025 | 21.00 | 21.07 | 20.70 | 20.98 | 20.98 | -0.71% | 513,832 |
| Nov 17, 2025 | 20.66 | 21.14 | 20.30 | 21.13 | 21.13 | 1.00% | 1,209,800 |
| Nov 16, 2025 | 20.87 | 21.04 | 20.62 | 20.92 | 20.92 | 0.34% | 912,662 |
| Nov 13, 2025 | 20.82 | 21.00 | 20.48 | 20.85 | 20.85 | -0.05% | 1,118,624 |
| Nov 12, 2025 | 20.50 | 21.19 | 20.50 | 20.86 | 20.86 | 0.68% | 2,234,618 |
| Nov 11, 2025 | 19.69 | 20.80 | 19.60 | 20.72 | 20.72 | 5.18% | 4,126,962 |
| Nov 10, 2025 | 19.35 | 19.70 | 19.11 | 19.70 | 19.70 | 1.81% | 2,044,532 |
| Nov 9, 2025 | 18.74 | 19.46 | 18.47 | 19.35 | 19.35 | 3.26% | 1,594,640 |
| Nov 6, 2025 | 18.50 | 18.90 | 18.35 | 18.74 | 18.74 | 1.41% | 858,518 |
| Nov 5, 2025 | 18.80 | 18.92 | 18.40 | 18.48 | 18.48 | -2.43% | 527,101 |
| Nov 4, 2025 | 19.29 | 19.84 | 18.74 | 18.94 | 18.94 | 1.55% | 4,034,420 |
| Nov 3, 2025 | 18.52 | 18.70 | 18.36 | 18.65 | 18.65 | 0.32% | 311,024 |
| Nov 2, 2025 | 18.72 | 18.93 | 18.48 | 18.59 | 18.59 | -0.48% | 540,651 |
| Oct 30, 2025 | 18.60 | 18.85 | 18.58 | 18.68 | 18.68 | 0.43% | 706,826 |
| Oct 29, 2025 | 18.18 | 18.73 | 18.16 | 18.60 | 18.60 | 2.31% | 411,229 |
| Oct 28, 2025 | 18.20 | 18.28 | 18.15 | 18.18 | 18.18 | -0.11% | 222,109 |
| Oct 27, 2025 | 18.53 | 18.53 | 18.12 | 18.20 | 18.20 | -1.19% | 454,964 |
| Oct 26, 2025 | 18.54 | 18.55 | 18.40 | 18.42 | 18.42 | 0.11% | 129,125 |
| Oct 23, 2025 | 18.26 | 18.48 | 18.14 | 18.40 | 18.40 | 0.82% | 240,864 |
| Oct 22, 2025 | 18.68 | 18.68 | 18.20 | 18.25 | 18.25 | -1.62% | 469,610 |
| Oct 21, 2025 | 19.12 | 19.12 | 18.50 | 18.55 | 18.55 | -2.68% | 655,234 |
| Oct 20, 2025 | 19.20 | 19.23 | 19.06 | 19.06 | 19.06 | -0.83% | 358,735 |
| Oct 19, 2025 | 19.30 | 19.38 | 19.08 | 19.22 | 19.22 | -0.41% | 600,112 |
| Oct 16, 2025 | 19.70 | 19.70 | 19.28 | 19.30 | 19.30 | -0.77% | 991,364 |
| Oct 15, 2025 | 19.56 | 19.64 | 19.39 | 19.45 | 19.45 | -0.71% | 460,378 |
| Oct 14, 2025 | 19.92 | 19.93 | 19.56 | 19.59 | 19.59 | -1.66% | 566,485 |
| Oct 13, 2025 | 19.75 | 20.02 | 19.75 | 19.92 | 19.92 | 0.91% | 318,675 |
| Oct 12, 2025 | 19.75 | 19.80 | 19.62 | 19.74 | 19.74 | -0.95% | 311,662 |
| Oct 9, 2025 | 19.90 | 19.99 | 19.79 | 19.93 | 19.93 | -0.40% | 276,079 |
| Oct 8, 2025 | 19.90 | 20.14 | 19.80 | 20.01 | 20.01 | 0.50% | 504,998 |
| Oct 7, 2025 | 20.05 | 20.15 | 19.90 | 19.91 | 19.91 | -0.70% | 1,580,866 |
| Oct 6, 2025 | 20.30 | 20.30 | 19.96 | 20.05 | 20.05 | -0.35% | 766,041 |
| Oct 5, 2025 | 20.13 | 20.35 | 20.08 | 20.12 | 20.12 | -0.05% | 573,115 |
| Oct 2, 2025 | 19.49 | 20.26 | 19.47 | 20.13 | 20.13 | 3.28% | 2,802,162 |
| Oct 1, 2025 | 19.44 | 19.60 | 19.38 | 19.49 | 19.49 | 0.41% | 664,924 |
| Sep 30, 2025 | 19.45 | 19.62 | 19.40 | 19.41 | 19.41 | -0.10% | 632,496 |
| Sep 29, 2025 | 19.41 | 19.65 | 19.41 | 19.43 | 19.43 | -0.10% | 1,379,098 |
| Sep 28, 2025 | 19.40 | 19.53 | 19.35 | 19.45 | 19.45 | 0.21% | 961,766 |
| Sep 25, 2025 | 19.49 | 19.55 | 19.30 | 19.41 | 19.41 | 0.21% | 810,195 |
| Sep 24, 2025 | 19.40 | 19.72 | 19.31 | 19.37 | 19.37 | - | 1,124,977 |
| Sep 22, 2025 | 19.34 | 19.45 | 19.22 | 19.37 | 19.37 | 0.16% | 342,527 |
| Sep 21, 2025 | 19.22 | 19.37 | 19.07 | 19.34 | 19.34 | 0.73% | 377,108 |
| Sep 18, 2025 | 18.57 | 19.32 | 18.53 | 19.20 | 19.20 | 3.78% | 950,350 |
| Sep 17, 2025 | 18.51 | 18.64 | 18.47 | 18.50 | 18.50 | -0.54% | 1,870,011 |
| Sep 16, 2025 | 18.05 | 18.63 | 18.05 | 18.60 | 18.60 | 3.05% | 735,973 |
| Sep 15, 2025 | 17.97 | 18.19 | 17.82 | 18.05 | 18.05 | 0.73% | 449,988 |
| Sep 14, 2025 | 17.76 | 17.95 | 17.62 | 17.92 | 17.92 | 0.90% | 377,175 |
| Sep 11, 2025 | 18.20 | 18.20 | 17.62 | 17.76 | 17.76 | -1.72% | 475,832 |
| Sep 10, 2025 | 18.20 | 18.20 | 17.94 | 18.07 | 18.07 | -0.33% | 179,483 |
| Sep 9, 2025 | 18.10 | 18.20 | 17.86 | 18.13 | 18.13 | -0.93% | 634,055 |
| Sep 8, 2025 | 18.63 | 18.72 | 18.07 | 18.30 | 18.30 | -1.72% | 702,765 |
| Sep 7, 2025 | 18.88 | 18.92 | 18.60 | 18.62 | 18.62 | -1.06% | 362,003 |
| Sep 4, 2025 | 18.93 | 19.00 | 18.81 | 18.82 | 18.82 | -0.58% | 406,689 |
| Sep 3, 2025 | 19.05 | 19.06 | 18.93 | 18.93 | 18.93 | -0.63% | 344,056 |
| Sep 2, 2025 | 19.44 | 19.44 | 18.86 | 19.05 | 19.05 | -2.06% | 527,231 |
| Sep 1, 2025 | 19.88 | 19.91 | 19.42 | 19.45 | 19.45 | -2.16% | 454,382 |
| Aug 31, 2025 | 19.94 | 19.99 | 19.82 | 19.88 | 19.88 | -0.25% | 302,287 |
| Aug 28, 2025 | 20.13 | 20.15 | 19.88 | 19.93 | 19.93 | -0.99% | 311,739 |
| Aug 27, 2025 | 20.00 | 20.30 | 19.95 | 20.13 | 20.13 | 0.65% | 322,997 |
| Aug 26, 2025 | 20.03 | 20.08 | 19.93 | 20.00 | 20.00 | -0.20% | 215,124 |
| Aug 25, 2025 | 20.18 | 20.18 | 19.98 | 20.04 | 20.04 | -0.69% | 866,690 |
| Aug 24, 2025 | 19.84 | 20.34 | 19.82 | 20.18 | 20.18 | 1.97% | 1,252,144 |
| Aug 21, 2025 | 20.20 | 20.24 | 19.65 | 19.79 | 19.79 | -2.46% | 913,266 |
| Aug 20, 2025 | 20.54 | 20.58 | 20.21 | 20.29 | 20.29 | -1.41% | 619,508 |
| Aug 19, 2025 | 20.71 | 21.21 | 20.56 | 20.58 | 20.58 | -1.06% | 1,025,629 |
| Aug 18, 2025 | 20.08 | 20.85 | 20.05 | 20.80 | 20.80 | 3.59% | 1,061,517 |
| Aug 17, 2025 | 20.05 | 20.14 | 20.03 | 20.08 | 20.08 | 0.25% | 448,785 |
| Aug 14, 2025 | 20.00 | 20.11 | 19.90 | 20.03 | 20.03 | 0.15% | 462,105 |
| Aug 13, 2025 | 20.00 | 20.08 | 19.88 | 20.00 | 20.00 | 0.20% | 504,366 |
| Aug 12, 2025 | 20.00 | 20.12 | 19.87 | 19.96 | 19.96 | -0.50% | 831,607 |
| Aug 11, 2025 | 20.30 | 20.30 | 19.92 | 20.06 | 20.06 | -1.43% | 487,037 |
| Aug 10, 2025 | 20.42 | 20.54 | 20.30 | 20.35 | 20.35 | -0.34% | 631,356 |
| Aug 7, 2025 | 20.38 | 20.48 | 20.20 | 20.42 | 20.42 | 0.20% | 594,529 |
| Aug 6, 2025 | 19.90 | 20.38 | 19.90 | 20.38 | 20.38 | 2.41% | 749,327 |
| Aug 5, 2025 | 19.47 | 19.99 | 19.45 | 19.90 | 19.90 | 2.21% | 930,474 |
| Aug 4, 2025 | 19.42 | 19.55 | 19.30 | 19.47 | 19.47 | 0.10% | 295,243 |
| Aug 3, 2025 | 19.72 | 19.72 | 19.32 | 19.45 | 19.45 | -1.87% | 416,821 |
| Jul 31, 2025 | 19.62 | 19.86 | 19.56 | 19.82 | 19.82 | 1.12% | 430,978 |
| Jul 30, 2025 | 19.17 | 20.03 | 19.05 | 19.60 | 19.60 | -3.78% | 1,119,403 |
| Jul 29, 2025 | 20.72 | 21.00 | 20.36 | 20.37 | 20.37 | -1.74% | 435,439 |
| Jul 28, 2025 | 21.07 | 21.14 | 20.62 | 20.73 | 20.73 | -1.52% | 442,438 |
| Jul 27, 2025 | 20.76 | 21.27 | 20.72 | 21.05 | 21.05 | 1.40% | 1,011,579 |
| Jul 24, 2025 | 20.10 | 21.53 | 20.04 | 20.76 | 20.76 | 3.28% | 2,107,621 |
| Jul 23, 2025 | 20.00 | 20.26 | 19.86 | 20.10 | 20.10 | 0.50% | 885,799 |
| Jul 22, 2025 | 20.50 | 20.50 | 20.00 | 20.00 | 20.00 | -2.87% | 1,010,099 |
| Jul 21, 2025 | 21.11 | 21.11 | 20.50 | 20.59 | 20.59 | -2.51% | 1,341,550 |
| Jul 20, 2025 | 21.60 | 21.69 | 21.12 | 21.12 | 21.12 | -2.22% | 902,219 |
| Jul 17, 2025 | 21.46 | 21.80 | 21.45 | 21.60 | 21.60 | 0.65% | 1,019,829 |