Scientific and Medical Equipment House Company - 4014.SR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	33.36	33.88	33.88	35.4	33.3	337,301
December 03, 2025	32.14	32.5	32.5	32.58	31.98	49,836
December 02, 2025	32.3	32.12	32.12	32.6	31.98	76,239
December 01, 2025	32.14	32.1	32.1	32.3	31.66	119,537
November 30, 2025	33	32	32	33.46	32	60,585
November 27, 2025	33.22	33.1	33.1	33.6	33.08	32,435
November 26, 2025	33.5	33.22	33.22	33.88	33	48,778
November 25, 2025	34.6	33.8	33.8	34.72	33.8	43,761
November 24, 2025	35.56	34.6	34.6	35.62	34.6	50,587
November 23, 2025	35.44	35.56	35.56	36.64	34.46	82,764
November 20, 2025	34.16	34.28	34.28	35.38	34	54,747
November 19, 2025	35.2	34.16	34.16	35.26	34.16	35,429
November 18, 2025	35.1	34.9	34.9	35.2	34.62	29,654
November 17, 2025	34.76	34.76	34.76	35.18	34.72	42,366
November 16, 2025	35.5	34.9	34.9	35.6	34.62	47,678
November 13, 2025	36.36	35.66	35.66	36.36	35.66	19,614
November 12, 2025	35.92	36.04	36.04	36.62	35.92	22,656
November 11, 2025	36.22	36.02	36.02	36.68	35.9	18,507
November 10, 2025	36.2	36.22	36.22	36.8	36.2	28,710
November 09, 2025	36.9	36.24	36.24	36.9	36.2	21,787
November 06, 2025	36.9	36.94	36.94	37.06	36.48	30,290
November 05, 2025	37.44	36.88	36.88	37.46	36.46	77,530
November 04, 2025	38.88	38.34	38.34	39.42	38.34	40,738
November 03, 2025	39	39.1	39.1	39.44	38.6	50,968
November 02, 2025	39.38	39	39	39.6	38.84	56,807
October 30, 2025	38.6	39.18	39.18	39.56	38.6	92,872
October 29, 2025	38.44	38.64	38.64	38.74	38.28	46,773
October 28, 2025	38.34	38.5	38.5	38.54	38.2	42,411
October 27, 2025	38.96	38.36	38.36	39.06	38.34	37,525
October 26, 2025	38.66	38.86	38.86	38.96	38.56	24,912
October 23, 2025	38.36	38.62	38.62	38.74	38.36	24,912
October 22, 2025	38.9	38.46	38.46	38.9	38.46	17,630
October 21, 2025	39.28	38.82	38.82	39.28	38.34	52,800
October 20, 2025	39.6	39.04	39.04	39.76	39	49,019
October 19, 2025	40.22	39.54	39.54	40.3	39.5	64,849
October 16, 2025	40	40	40	40.2	39.54	97,357
October 15, 2025	39.48	41	41	41	38.94	125,803
October 14, 2025	39.4	39.48	39.48	39.48	39	54,816
October 13, 2025	39.14	39.5	39.5	39.5	39.14	76,415
October 12, 2025	38.7	38.9	38.9	39.02	38.12	47,678
October 09, 2025	38.86	39.2	39.2	39.2	38.4	54,719
October 08, 2025	38.94	38.86	38.86	39.3	38.6	53,203
October 07, 2025	39.3	38.92	38.92	39.3	38.88	34,908
October 06, 2025	39.98	39.26	39.26	39.98	39.04	48,230
October 05, 2025	39.4	39.5	39.5	40.02	39.26	104,633
October 02, 2025	38.8	39.38	39.38	39.5	38.8	78,849
October 01, 2025	39.22	38.82	38.82	39.66	38.82	97,349
September 30, 2025	39.4	39.16	39.16	39.68	39.1	97,349
September 29, 2025	38.34	39.34	39.34	39.62	37.86	362,688
September 28, 2025	37.86	37.62	37.62	38.34	37.62	76,913
September 25, 2025	37.78	37.86	37.86	37.98	37.4	74,237
September 24, 2025	37.28	37.7	37.7	38	37.28	126,196
September 22, 2025	37.5	37.24	37.24	37.5	36.7	32,104
September 21, 2025	37.32	37.3	37.3	37.6	37.2	61,705
September 18, 2025	35.9	37.3	37.3	37.36	35.86	84,135
September 17, 2025	35.38	35.9	35.9	35.96	35.38	32,012
September 16, 2025	34.94	35.36	35.36	35.5	34.8	35,219
September 15, 2025	34.6	34.92	34.92	35.24	34.6	17,926
September 14, 2025	35.1	34.6	34.6	35.28	34.6	26,831
September 11, 2025	35.86	35.1	35.1	35.98	34.98	57,339

Scientific and Medical Equipment House Company (4014.SR) SAU