Service Equipment Co. (TADAWUL:9633)
Saudi Arabia
· Delayed Price · Currency is SAR 23.90
-0.38 (-1.57%)
At close: Apr 29, 2026
Service Equipment Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 24.19 | 24.50 | 23.90 | 24.50 | 24.50 | 0.91% | 3,385 |
| Apr 28, 2026 | 24.50 | 24.50 | 23.10 | 24.28 | 24.28 | 0.33% | 9,678 |
| Apr 27, 2026 | 23.51 | 24.70 | 23.51 | 24.20 | 24.20 | 0.41% | 2,587 |
| Apr 26, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 0.33% | 1,037 |
| Apr 23, 2026 | 24.10 | 24.20 | 24.02 | 24.02 | 24.02 | -3.92% | 3,004 |
| Apr 22, 2026 | 24.60 | 25.58 | 24.12 | 25.00 | 25.00 | -3.40% | 1,984 |
| Apr 21, 2026 | 25.50 | 25.90 | 25.50 | 25.88 | 25.88 | 3.52% | 1,909 |
| Apr 20, 2026 | 25.32 | 25.50 | 25.00 | 25.00 | 25.00 | -1.96% | 3,729 |
| Apr 19, 2026 | 27.00 | 27.00 | 25.24 | 25.50 | 25.50 | -8.93% | 27,880 |
| Apr 16, 2026 | 28.40 | 28.40 | 28.00 | 28.00 | 28.00 | 1.82% | 805 |
| Apr 15, 2026 | 26.84 | 28.40 | 26.84 | 27.50 | 27.50 | 2.54% | 7,852 |
| Apr 14, 2026 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | - | - |
| Apr 13, 2026 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | -2.69% | 479 |
| Apr 12, 2026 | 27.90 | 27.90 | 27.56 | 27.56 | 27.56 | -1.15% | 416 |
| Apr 9, 2026 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | -0.07% | 242 |
| Apr 8, 2026 | 28.60 | 28.60 | 27.90 | 27.90 | 27.90 | -0.21% | 230 |
| Apr 7, 2026 | 29.00 | 29.00 | 26.66 | 27.96 | 27.96 | -4.05% | 16,926 |
| Apr 6, 2026 | 26.40 | 29.14 | 26.40 | 29.14 | 29.14 | 9.96% | 10,206 |
| Apr 5, 2026 | 24.50 | 26.90 | 24.50 | 26.50 | 26.50 | 6.26% | 11,243 |
| Apr 2, 2026 | 25.00 | 25.00 | 24.00 | 24.94 | 24.94 | -4.00% | 10,901 |
| Apr 1, 2026 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - | 18 |
| Mar 31, 2026 | 25.22 | 25.98 | 25.22 | 25.98 | 25.98 | -7.08% | 1,434 |
| Mar 30, 2026 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | - | - |
| Mar 29, 2026 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | - | 154 |
| Mar 26, 2026 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | - | - |
| Mar 25, 2026 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | 1.30% | 989 |
| Mar 24, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - | 42 |
| Mar 16, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - | 11 |
| Mar 15, 2026 | 28.30 | 28.30 | 27.30 | 27.60 | 27.60 | -2.47% | 22,278 |
| Mar 12, 2026 | 28.00 | 28.30 | 28.00 | 28.30 | 28.30 | 1.07% | 11,209 |
| Mar 11, 2026 | 27.70 | 28.00 | 27.70 | 28.00 | 28.00 | - | 5,052 |
| Mar 10, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 252 |
| Mar 9, 2026 | 28.50 | 28.50 | 28.00 | 28.00 | 28.00 | -1.75% | 1,357 |
| Mar 8, 2026 | 28.50 | 28.50 | 28.00 | 28.50 | 28.50 | 1.42% | 1,023 |
| Mar 5, 2026 | 28.50 | 28.50 | 28.00 | 28.10 | 28.10 | -0.35% | 6,585 |
| Mar 4, 2026 | 29.00 | 29.00 | 28.00 | 28.20 | 28.20 | -5.94% | 4,076 |
| Mar 3, 2026 | 29.00 | 29.98 | 28.50 | 29.98 | 29.98 | - | 1,281 |
| Mar 2, 2026 | 28.82 | 32.50 | 28.82 | 29.98 | 29.98 | -6.31% | 4,274 |
| Mar 1, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 6.31% | 81 |
| Feb 26, 2026 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | - | 21 |
| Feb 25, 2026 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | - | - |
| Feb 24, 2026 | 28.72 | 32.00 | 28.72 | 30.10 | 30.10 | -11.47% | 591 |
| Feb 23, 2026 | 31.00 | 34.00 | 31.00 | 34.00 | 34.00 | 9.68% | 710 |
| Feb 19, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Feb 18, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 397 |
| Feb 17, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.65% | 158 |
| Feb 16, 2026 | 30.00 | 30.80 | 29.00 | 30.80 | 30.80 | 2.67% | 942 |
| Feb 15, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 2.88% | 416 |
| Feb 12, 2026 | 29.00 | 29.16 | 29.00 | 29.16 | 29.16 | -2.80% | 640 |
| Feb 11, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 50 |
| Feb 10, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 550 |
| Feb 9, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -0.33% | 273 |
| Feb 8, 2026 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | - | 500 |
| Feb 5, 2026 | 31.50 | 31.50 | 30.00 | 30.10 | 30.10 | -4.44% | 1,784 |
| Feb 4, 2026 | 31.98 | 31.98 | 31.50 | 31.50 | 31.50 | -4.26% | 1,037 |
| Feb 3, 2026 | 32.88 | 32.90 | 32.88 | 32.90 | 32.90 | 0.30% | 758 |
| Feb 2, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - | 11 |
| Feb 1, 2026 | 32.04 | 32.80 | 32.00 | 32.80 | 32.80 | -7.61% | 1,096 |
| Jan 29, 2026 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - | 15 |
| Jan 28, 2026 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | 7.58% | 72 |
| Jan 27, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 112 |
| Jan 26, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 198 |
| Jan 25, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -0.30% | 153 |
| Jan 22, 2026 | 33.00 | 33.10 | 33.00 | 33.10 | 33.10 | 3.44% | 3,498 |
| Jan 21, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 430 |
| Jan 20, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 10 |
| Jan 19, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 3 |
| Jan 18, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 198 |
| Jan 15, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 17 |
| Jan 14, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 22 |
| Jan 13, 2026 | 32.52 | 32.52 | 32.00 | 32.00 | 32.00 | -5.88% | 1,400 |
| Jan 12, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 427 |
| Jan 11, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 10 |
| Jan 8, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 57 |
| Jan 7, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 113 |
| Jan 6, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 303 |
| Jan 5, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | - |
| Jan 4, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | - |
| Jan 1, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 3 |
| Dec 31, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 1 |
| Dec 30, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 210 |
| Dec 29, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 9 |
| Dec 28, 2025 | 33.08 | 36.50 | 33.08 | 34.00 | 34.00 | - | 679 |
| Dec 25, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 23 |
| Dec 24, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 20 |
| Dec 23, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 0.06% | 192 |
| Dec 22, 2025 | 33.00 | 33.98 | 33.00 | 33.98 | 33.98 | -0.06% | 523 |
| Dec 21, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 74 |
| Dec 18, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 3.09% | 86 |
| Dec 17, 2025 | 33.80 | 33.80 | 31.50 | 32.98 | 32.98 | -3.00% | 3,924 |
| Dec 16, 2025 | 33.50 | 34.00 | 33.00 | 34.00 | 34.00 | - | 3,268 |
| Dec 15, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -0.29% | 795 |
| Dec 14, 2025 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | - | 68 |
| Dec 11, 2025 | 35.00 | 35.00 | 34.10 | 34.10 | 34.10 | -2.85% | 1,698 |
| Dec 10, 2025 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | - | 66 |
| Dec 9, 2025 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | -2.50% | 181 |
| Dec 8, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 357 |
| Dec 7, 2025 | 35.52 | 36.00 | 35.52 | 36.00 | 36.00 | 1.35% | 1,338 |
| 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 | - | - |