Middle East Healthcare Company (4009.SR) SAU

33.36

-0.58(-1.71%)

Updated at January 14 03:19PM

Currency In SAR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	33.72	33.36	33.36	33.96	33.34	1.09M
January 13, 2026	34.1	33.94	33.94	34.22	33.44	1.13M
January 12, 2026	33.88	33.96	33.96	34.1	33.54	1.08M
January 11, 2026	32.78	33.36	33.36	33.42	32.48	1.39M
January 08, 2026	32.8	32.56	32.56	32.92	32.28	581,325
January 07, 2026	33.1	32.78	32.78	33.7	32.5	1.32M
January 06, 2026	32.14	31.58	31.58	32.36	31.46	666,287
January 05, 2026	32.6	32.14	32.14	33.04	31.94	757,609
January 04, 2026	32.88	32.5	32.5	33.02	32.3	619,402
January 01, 2026	32.6	32.96	32.96	33.28	32.52	980,574
December 31, 2025	32.6	32.56	32.56	33.1	32.36	982,889
December 30, 2025	32.78	32.4	32.4	32.78	31.72	1.04M
December 29, 2025	32.58	32.92	32.92	33.1	32.38	673,454
December 28, 2025	34	32.62	32.62	34	32.4	821,812
December 25, 2025	34	34	34	34.04	33.78	328,104
December 24, 2025	34.8	33.94	33.94	34.94	33.88	646,907
December 23, 2025	35.06	34.78	34.78	35.5	34.62	972,722
December 22, 2025	34.6	35	35	35.38	33.8	2.68M
December 21, 2025	34.5	34.38	34.38	36.02	34.16	1.37M
December 18, 2025	34	34.4	34.4	34.46	32.4	3.2M
December 17, 2025	34.8	34.48	34.48	34.8	34.06	925,381
December 16, 2025	34.98	34.74	34.74	35.34	34.4	952,920
December 15, 2025	35.6	35.14	35.14	35.7	34.92	932,523
December 14, 2025	36.98	35.62	35.62	36.98	35.52	507,145
December 11, 2025	37.52	37	37	37.9	36.74	639,465
December 10, 2025	37	37.48	37.48	37.56	36.96	690,346
December 09, 2025	37	36.98	36.98	37.08	36.5	797,204
December 08, 2025	37.4	37.1	37.1	37.4	36.96	366,793
December 07, 2025	38	37.44	37.44	38.04	37.38	304,243
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