Service Equipment Co. (TADAWUL:9633)
Saudi Arabia
· Delayed Price · Currency is SAR 35.52
+0.02 (0.06%)
At close: Dec 4, 2025
Service Equipment Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 38.00 | 38.00 | 35.52 | 35.52 | 35.52 | 0.06% | 1,039 |
| Dec 3, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - | - |
| Dec 2, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | -6.58% | 572 |
| Dec 1, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| Nov 30, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 2 |
| Nov 27, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -2.56% | 408 |
| Nov 26, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | - |
| Nov 25, 2025 | 36.50 | 39.00 | 36.50 | 39.00 | 39.00 | 7.14% | 618 |
| Nov 24, 2025 | 37.50 | 37.50 | 36.10 | 36.40 | 36.40 | -2.93% | 2,290 |
| Nov 23, 2025 | 37.24 | 37.50 | 37.20 | 37.50 | 37.50 | -1.06% | 2,513 |
| Nov 20, 2025 | 37.98 | 37.98 | 37.26 | 37.90 | 37.90 | -0.26% | 3,695 |
| Nov 19, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 35 |
| Nov 18, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 38 |
| Nov 17, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 1.33% | 137 |
| Nov 16, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | 0.81% | 542 |
| Nov 13, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - | 34 |
| Nov 12, 2025 | 39.30 | 39.30 | 37.20 | 37.20 | 37.20 | -2.11% | 1,495 |
| Nov 11, 2025 | 37.50 | 38.00 | 37.50 | 38.00 | 38.00 | 1.33% | 3,234 |
| Nov 10, 2025 | 38.12 | 38.90 | 37.50 | 37.50 | 37.50 | -2.60% | 4,474 |
| Nov 9, 2025 | 38.70 | 38.70 | 38.50 | 38.50 | 38.50 | -3.41% | 1,296 |
| Nov 6, 2025 | 40.40 | 40.40 | 38.50 | 39.86 | 39.86 | -0.85% | 4,357 |
| Nov 5, 2025 | 39.30 | 40.40 | 39.30 | 40.20 | 40.20 | -1.23% | 3,375 |
| Nov 4, 2025 | 39.40 | 40.70 | 39.40 | 40.70 | 40.70 | 5.44% | 3,160 |
| Nov 3, 2025 | 39.10 | 39.50 | 38.60 | 38.60 | 38.60 | -1.53% | 2,542 |
| Nov 2, 2025 | 40.58 | 40.80 | 39.20 | 39.20 | 39.20 | 0.41% | 4,628 |
| Oct 30, 2025 | 39.04 | 39.04 | 39.04 | 39.04 | 39.04 | 0.10% | 410 |
| Oct 29, 2025 | 39.10 | 39.34 | 39.00 | 39.00 | 39.00 | -2.50% | 973 |
| Oct 28, 2025 | 43.00 | 43.00 | 40.00 | 40.00 | 40.00 | - | 226 |
| Oct 27, 2025 | 42.00 | 42.00 | 40.00 | 40.00 | 40.00 | -8.26% | 308 |
| Oct 26, 2025 | 38.02 | 43.60 | 38.00 | 43.60 | 43.60 | 9.00% | 1,190 |
| Oct 23, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 10 |
| Oct 22, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 35 |
| Oct 21, 2025 | 39.02 | 40.00 | 39.00 | 40.00 | 40.00 | 1.52% | 5,419 |
| Oct 20, 2025 | 40.00 | 40.00 | 39.24 | 39.40 | 39.40 | -1.50% | 4,458 |
| Oct 19, 2025 | 40.24 | 40.24 | 40.00 | 40.00 | 40.00 | -4.76% | 1,108 |
| Oct 16, 2025 | 43.00 | 43.00 | 41.00 | 42.00 | 42.00 | -2.10% | 1,371 |
| Oct 15, 2025 | 41.00 | 42.90 | 40.20 | 42.90 | 42.90 | 3.17% | 6,299 |
| Oct 14, 2025 | 42.02 | 42.02 | 40.20 | 41.58 | 41.58 | -1.93% | 9,288 |
| Oct 13, 2025 | 44.02 | 44.02 | 42.40 | 42.40 | 42.40 | -3.68% | 2,685 |
| Oct 12, 2025 | 44.22 | 45.80 | 44.00 | 44.02 | 44.02 | -6.14% | 2,660 |
| Oct 9, 2025 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | - | 53 |
| Oct 8, 2025 | 44.80 | 46.90 | 44.80 | 46.90 | 46.90 | 4.69% | 498 |
| Oct 7, 2025 | 45.10 | 45.10 | 44.80 | 44.80 | 44.80 | -0.67% | 351 |
| Oct 6, 2025 | 46.12 | 46.12 | 45.10 | 45.10 | 45.10 | -3.01% | 358 |
| Oct 5, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - | 62 |
| Oct 2, 2025 | 49.00 | 49.50 | 46.50 | 46.50 | 45.00 | -3.13% | 1,659 |
| Oct 1, 2025 | 48.80 | 48.80 | 48.00 | 48.00 | 46.45 | -3.23% | 535 |
| Sep 30, 2025 | 48.00 | 48.00 | 48.00 | 49.60 | 48.00 | - | 50 |
| Sep 29, 2025 | 49.50 | 49.60 | 48.80 | 49.60 | 48.00 | 1.22% | 2,168 |
| Sep 28, 2025 | 48.90 | 49.00 | 48.90 | 49.00 | 47.42 | - | 823 |
| Sep 25, 2025 | 50.00 | 50.00 | 49.00 | 49.00 | 47.42 | -7.55% | 1,322 |
| Sep 24, 2025 | 50.00 | 53.00 | 50.00 | 53.00 | 51.29 | 6.43% | 188 |
| Sep 22, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 48.19 | -1.58% | 108 |
| Sep 21, 2025 | 48.97 | 48.97 | 48.97 | 50.60 | 48.97 | - | 47 |
| Sep 18, 2025 | 48.97 | 48.97 | 48.97 | 50.60 | 48.97 | - | 185 |
| Sep 17, 2025 | 48.97 | 48.97 | 48.97 | 50.60 | 48.97 | - | 1 |
| Sep 16, 2025 | 48.97 | 48.97 | 48.97 | 50.60 | 48.97 | - | - |
| Sep 15, 2025 | 48.97 | 48.97 | 48.97 | 50.60 | 48.97 | - | 10 |
| Sep 14, 2025 | 50.80 | 50.80 | 50.60 | 50.60 | 48.97 | -0.39% | 635 |
| Sep 11, 2025 | 50.80 | 50.80 | 50.80 | 50.80 | 49.16 | -0.39% | 348 |
| Sep 10, 2025 | 49.36 | 49.36 | 49.36 | 51.00 | 49.35 | - | - |
| Sep 9, 2025 | 51.10 | 51.10 | 51.00 | 51.00 | 49.35 | -1.92% | 150 |
| Sep 8, 2025 | 50.32 | 50.32 | 50.32 | 52.00 | 50.32 | - | 2 |
| Sep 7, 2025 | 50.32 | 50.32 | 50.32 | 52.00 | 50.32 | - | 37 |
| Sep 4, 2025 | 50.32 | 50.32 | 50.32 | 52.00 | 50.32 | - | 10 |
| Sep 3, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 50.32 | - | 200 |
| Sep 2, 2025 | 52.95 | 52.95 | 52.00 | 52.00 | 50.32 | -2.99% | 299 |
| Sep 1, 2025 | 51.87 | 51.87 | 51.87 | 53.60 | 51.87 | - | 35 |
| Aug 31, 2025 | 53.60 | 53.60 | 53.60 | 53.60 | 51.87 | -0.74% | 242 |
| Aug 28, 2025 | 54.25 | 54.90 | 54.00 | 54.00 | 52.26 | -1.82% | 1,298 |
| Aug 27, 2025 | 55.00 | 55.00 | 54.75 | 55.00 | 53.23 | - | 919 |
| Aug 26, 2025 | 55.10 | 55.10 | 55.00 | 55.00 | 53.23 | -2.14% | 961 |
| Aug 25, 2025 | 56.20 | 56.20 | 56.20 | 56.20 | 54.39 | -3.93% | 361 |
| Aug 24, 2025 | 55.80 | 58.50 | 55.20 | 58.50 | 56.61 | 4.46% | 474 |
| Aug 21, 2025 | 56.10 | 56.15 | 56.00 | 56.00 | 54.19 | -1.75% | 1,301 |
| Aug 20, 2025 | 59.65 | 59.65 | 57.00 | 57.00 | 55.16 | -4.36% | 1,040 |
| Aug 19, 2025 | 60.00 | 63.20 | 59.60 | 59.60 | 57.68 | -9.56% | 5,754 |
| Aug 18, 2025 | 63.77 | 63.77 | 63.77 | 65.90 | 63.77 | - | - |
| Aug 17, 2025 | 64.90 | 65.90 | 64.00 | 65.90 | 63.77 | 1.54% | 493 |
| Aug 14, 2025 | 64.90 | 64.90 | 64.90 | 64.90 | 62.81 | 1.09% | 357 |
| Aug 13, 2025 | 63.00 | 64.20 | 63.00 | 64.20 | 62.13 | -3.46% | 520 |
| Aug 12, 2025 | 64.36 | 64.36 | 64.36 | 66.50 | 64.35 | - | 15 |
| Aug 11, 2025 | 63.10 | 66.50 | 63.10 | 66.50 | 64.35 | - | 153 |
| Aug 10, 2025 | 65.00 | 66.50 | 65.00 | 66.50 | 64.35 | 0.76% | 157 |
| Aug 7, 2025 | 64.00 | 66.00 | 64.00 | 66.00 | 63.87 | -0.75% | 662 |
| Aug 6, 2025 | 63.50 | 66.50 | 63.50 | 66.50 | 64.35 | 1.06% | 1,021 |
| Aug 5, 2025 | 63.68 | 63.68 | 63.68 | 65.80 | 63.68 | - | - |
| Aug 4, 2025 | 63.50 | 66.00 | 63.50 | 65.80 | 63.68 | -0.90% | 2,424 |
| Aug 3, 2025 | 64.26 | 64.26 | 64.26 | 66.40 | 64.26 | - | 6 |
| Jul 31, 2025 | 66.40 | 66.40 | 66.40 | 66.40 | 64.26 | -0.15% | 111 |
| Jul 30, 2025 | 66.40 | 66.50 | 66.30 | 66.50 | 64.35 | - | 2,847 |
| Jul 29, 2025 | 66.50 | 66.50 | 66.40 | 66.50 | 64.35 | - | 559 |
| Jul 28, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 64.35 | - | 3,878 |
| Jul 27, 2025 | 65.90 | 66.50 | 65.05 | 66.50 | 64.35 | 2.23% | 1,760 |
| Jul 24, 2025 | 65.70 | 65.70 | 65.05 | 65.05 | 62.95 | -0.99% | 544 |
| Jul 23, 2025 | 66.00 | 66.00 | 65.00 | 65.70 | 63.58 | 1.08% | 1,789 |
| Jul 22, 2025 | 66.00 | 66.00 | 64.60 | 65.00 | 62.90 | 1.56% | 1,022 |
| Jul 21, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 61.94 | -1.54% | 1,099 |
| Jul 20, 2025 | 63.10 | 65.00 | 63.10 | 65.00 | 62.90 | -2.91% | 159 |
| Jul 17, 2025 | 66.95 | 66.95 | 66.95 | 66.95 | 64.79 | -0.07% | 78 |