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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	38.5	38	38	38.68	37.66	980,119
December 03, 2025	38.44	38.4	38.4	38.92	37.8	651,721
December 02, 2025	39.12	38	38	39.5	37.86	564,688
December 01, 2025	39.22	39.1	39.1	39.62	39	265,007
November 30, 2025	40.12	39.32	39.32	40.12	38.88	302,062
November 27, 2025	40.4	40	40	40.88	39.78	559,981
November 26, 2025	40.7	40.4	40.4	40.92	39.94	573,018
November 25, 2025	42.02	40.94	40.94	43	40.8	434,801
November 24, 2025	42.42	42.6	42.6	42.6	41.94	286,674
November 23, 2025	41.8	42.42	42.42	42.92	41.76	380,764
November 20, 2025	42	41.86	41.86	42.28	41.74	352,104
November 19, 2025	42.78	41.96	41.96	42.78	41.82	297,755
November 18, 2025	41.44	42.74	42.74	42.9	41.1	675,248
November 17, 2025	41.42	41.5	41.5	42.32	41.04	550,543
November 16, 2025	42.5	41.42	41.42	42.5	41.34	427,025
November 13, 2025	43.54	42.76	42.76	43.78	42.6	602,829
November 12, 2025	43.72	43.96	43.96	44.2	43.58	352,046
November 11, 2025	44.62	43.72	43.72	44.62	43.68	383,266
November 10, 2025	44.14	44.6	44.6	44.7	44.04	378,493
November 09, 2025	45.44	44.14	44.14	45.44	44.06	246,619
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

Middle East Healthcare Company (4009.SR) SAU