Middle East Healthcare Company - 4009.SR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 06, 2025	45.94	45.12	45.12	46.1	44.6	625,833
November 05, 2025	45.82	45.88	45.88	46.3	45.5	495,073
November 04, 2025	48	46	46	48	45.94	562,644
November 03, 2025	48.98	48	48	48.98	47.98	1.22M
November 02, 2025	51.4	50.75	50.75	51.5	50.7	463,508
October 30, 2025	50.85	51.15	51.15	51.6	50.85	626,903
October 29, 2025	51.8	51	51	51.8	50.75	603,464
October 28, 2025	51.55	51.6	51.6	52.55	51.5	659,192
October 27, 2025	51.9	51.5	51.5	52.25	51.5	455,143
October 26, 2025	52.65	51.7	51.7	53.05	51.7	630,069
October 23, 2025	53.95	52.55	52.55	53.95	52.45	632,399
October 22, 2025	52.6	53.5	53.5	54.65	52.55	786,295
October 21, 2025	53.85	52.6	52.6	53.85	52.55	570,510
October 20, 2025	55.25	53.75	53.75	55.25	53.75	828,818
October 19, 2025	55.9	55.2	55.2	56.05	55.1	625,862
October 16, 2025	57.9	55.9	55.9	57.9	55.8	1.2M
October 15, 2025	58.1	58	58	58.2	57.25	476,767
October 14, 2025	58.3	58.1	58.1	59.2	57.5	789,366
October 13, 2025	57.35	58.45	58.45	59.15	57.35	636,908
October 12, 2025	57.45	57.05	57.05	57.7	56.85	306,282
October 09, 2025	57.15	58.5	58.5	58.5	56.85	288,787
October 08, 2025	57.95	57.2	57.2	57.95	56.95	230,633
October 07, 2025	57.9	58	58	58.6	57.35	463,440
October 06, 2025	57.6	57.8	57.8	57.85	57.35	154,832
October 05, 2025	57.65	57.6	57.6	58.2	57.4	188,342
October 02, 2025	57.25	57.5	57.5	57.7	56.9	204,553
October 01, 2025	57.4	56.85	56.85	57.65	56.8	188,904
September 30, 2025	57.35	57.2	57.2	57.55	56.8	222,076
September 29, 2025	56.25	57.35	57.35	57.4	56.15	218,221
September 28, 2025	55.9	56.5	56.5	56.8	55.65	171,171
September 25, 2025	56.6	55.9	55.9	56.9	55.4	232,291
September 24, 2025	55	56.2	56.2	56.6	55	339,413
September 22, 2025	54.45	54.75	54.75	55.6	54.1	289,803
September 21, 2025	54.5	54.25	54.25	55.25	54.2	208,551
September 18, 2025	54.5	54.45	54.45	54.55	53.7	310,095
September 17, 2025	53.95	54.3	54.3	54.65	53.7	273,012
September 16, 2025	52.9	54	54	54.15	52.7	365,592
September 15, 2025	53.35	52.75	52.75	53.6	52.7	252,248
September 14, 2025	53.9	53.5	53.5	53.9	52.35	164,111
September 11, 2025	55.85	53.5	53.5	55.85	53.25	330,619
September 10, 2025	56.45	55.95	55.95	56.45	55.4	123,461
September 09, 2025	57.4	56.5	56.5	57.4	55.25	260,417
September 08, 2025	56.5	56.9	56.9	58.25	56.2	270,479
September 07, 2025	57.5	56.15	56.15	57.6	56.15	176,072
September 04, 2025	57.1	57.6	57.6	57.7	56.95	82,474
September 03, 2025	57.1	57.25	57.25	57.95	56.75	78,699
September 02, 2025	56.8	57.15	57.15	57.75	56.3	105,022
September 01, 2025	56.7	57.25	57.25	57.6	56.4	182,831
August 31, 2025	57.4	56.7	56.7	57.4	56.5	85,156
August 28, 2025	58.65	57.4	57.4	58.65	56.8	134,986
August 27, 2025	58.05	58.7	58.7	59.45	57.75	204,727
August 26, 2025	57.95	58.05	58.05	58.05	57.05	68,329
August 25, 2025	57.05	57.8	57.8	57.9	56.4	96,352
August 24, 2025	56.8	57.05	57.05	57.65	56.8	51,729
August 21, 2025	57.6	56.6	56.6	57.95	56.6	188,850
August 20, 2025	57.75	57.8	57.8	58.05	57.2	81,027
August 19, 2025	57.35	57.75	57.75	58	56.9	153,514
August 18, 2025	58.25	57.35	57.35	58.25	57.15	71,953
August 17, 2025	57.8	58.2	58.2	58.6	57.65	86,822
August 14, 2025	57.2	57.8	57.8	57.8	56.9	74,558

Middle East Healthcare Company (4009.SR) SAU