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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 13, 2025	57.3	57.15	57.15	57.7	56.8	80,759
August 12, 2025	56.7	57.1	57.1	58	56.5	135,438
August 11, 2025	58.6	56.8	56.8	58.6	56.8	219,202
August 10, 2025	59.85	58.7	58.7	60.15	58.2	190,484
August 07, 2025	58.6	59.8	59.8	59.9	58.35	269,258
August 06, 2025	59.2	58.65	58.65	59.7	57.95	218,439
August 05, 2025	57.65	59.2	59.2	59.65	57.5	330,367
August 04, 2025	58	57.65	57.65	58	56.85	229,039
August 03, 2025	56.4	58.4	58.4	58.4	55.75	203,661
July 31, 2025	56.8	56.4	56.4	56.85	56.3	68,815
July 30, 2025	56.7	56.6	56.6	56.85	56.2	44,773
July 29, 2025	57.3	56.95	56.95	57.3	56.2	153,428
July 28, 2025	58.85	57.3	57.3	58.85	57.2	69,605
July 27, 2025	58.15	58.45	58.45	59	57.65	119,677
July 24, 2025	57.8	57.65	57.65	58.3	57.1	98,105
July 23, 2025	57.15	57.5	57.5	57.75	56.75	108,017
July 22, 2025	57.45	57.15	57.15	57.6	56.75	161,174
July 21, 2025	58.6	57.2	57.2	58.6	56.9	185,666
July 20, 2025	58.1	58.3	58.3	59.2	57.9	141,192
July 17, 2025	58.3	58.2	58.2	58.4	57.7	159,883
July 16, 2025	57.6	58	58	58.45	57.25	192,345
July 15, 2025	58.45	57.55	57.55	58.55	57.3	315,578
July 14, 2025	60.2	58.45	58.45	60.65	58.05	224,892
July 13, 2025	60	60.2	60.2	60.7	59.4	185,263
July 10, 2025	59.2	59.95	59.95	60.55	58.6	529,552

Middle East Healthcare Company (4009.SR) SAU