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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 19, 2026	33.94	33.22	33.22	34.1	33	735,248
February 18, 2026	34.5	34.06	34.06	34.5	33.8	698,356
February 17, 2026	35.42	34.56	34.56	35.42	34.38	542,964
February 16, 2026	35.48	35.3	35.3	35.98	34.9	814,776
February 15, 2026	35.78	36.08	36.08	36.36	35.64	637,856
February 12, 2026	35	35.68	35.68	36.18	34.9	1.09M
February 11, 2026	34.52	35	35	35.48	34.4	1.04M
February 10, 2026	33.98	34.54	34.54	34.8	33.8	709,648
February 09, 2026	33.78	33.98	33.98	34.2	33.52	631,954
February 08, 2026	34.24	33.78	33.78	34.46	33.58	467,265
February 05, 2026	35.3	34	34	35.3	33.8	1.05M
February 04, 2026	36	35.4	35.4	36.3	35.32	633,040
February 03, 2026	35.66	36	36	36.48	35.66	944,325
February 02, 2026	35.4	35.46	35.46	35.7	34.8	669,551
February 01, 2026	35.66	35.5	35.5	35.66	34.96	425,986
January 29, 2026	36.42	35.54	35.54	36.6	35.54	871,614
January 28, 2026	36.2	36.44	36.44	36.98	35.88	1.2M
January 27, 2026	36.38	36.18	36.18	37.14	36.14	1.05M
January 26, 2026	36.78	36.36	36.36	36.96	36.32	787,253
January 25, 2026	36.8	36.78	36.78	37.8	36.5	2.01M
January 22, 2026	33.1	36.3	36.3	36.3	33.1	3.25M
January 21, 2026	32.7	33	33	33.26	32.56	1.01M
January 20, 2026	33.3	32.88	32.88	33.4	32.7	470,822
January 19, 2026	33.18	33.24	33.24	33.72	33.06	731,916
January 18, 2026	33.08	33.26	33.26	33.56	32.92	699,830
January 15, 2026	33.36	32.84	32.84	33.46	32.32	912,034
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

Middle East Healthcare Company (4009.SR) SAU