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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	36.42	36.48	36.48	36.78	36.12	47,382
August 17, 2025	36.9	36.46	36.46	36.9	35.86	87,848
August 14, 2025	35.44	36.12	36.12	36.58	35.16	62,034
August 13, 2025	36.4	35.44	35.44	36.4	35.36	36,689
August 12, 2025	35.4	35.9	35.9	36.2	35.36	72,029
August 11, 2025	36.94	35.42	35.42	37.4	35	200,441
August 10, 2025	35.86	36.38	36.38	36.8	35.86	112,614
August 07, 2025	35.82	35.86	35.86	35.86	35.4	17,664
August 06, 2025	35	35.8	35.8	36	35	28,499
August 05, 2025	35.1	35.08	35.08	35.26	34.82	36,295
August 04, 2025	35.12	34.94	34.94	35.18	34.66	30,878
August 03, 2025	35.4	35.12	35.12	35.4	34.9	25,307
July 31, 2025	35.78	35.4	35.4	36	35.26	18,839
July 30, 2025	35.4	35.76	35.76	35.9	35.1	29,600
July 29, 2025	36.14	35.5	35.5	36.14	35.32	29,143
July 28, 2025	36.8	36.2	36.2	36.8	36.12	21,745
July 27, 2025	36.2	36.44	36.44	36.54	36.1	27,290
July 24, 2025	36.46	36.06	36.06	36.46	35.62	36,883
July 23, 2025	36	36.06	36.06	36.58	35.88	22,300
July 22, 2025	36.8	36	36	37.1	36	39,325
July 21, 2025	37.02	36.8	36.8	37.16	36.78	18,274
July 20, 2025	37.72	37.06	37.06	38	37.02	17,217
July 17, 2025	37.88	37.68	37.68	38.04	37.22	33,060
July 16, 2025	38.4	37.88	37.88	38.7	37.78	34,545
July 15, 2025	38.32	38.4	38.4	38.58	38.14	33,288
July 14, 2025	38.68	38.26	38.26	38.68	38.1	35,750
July 13, 2025	38.74	38.68	38.68	38.98	38.64	29,556
July 10, 2025	38.64	38.96	38.96	39.08	38.64	24,178
July 09, 2025	38.96	38.64	38.64	38.96	38.64	26,046
July 08, 2025	39.34	38.96	38.96	39.34	38.68	46,671
July 07, 2025	38.2	39.34	39.34	39.46	38.14	103,463
July 06, 2025	37.6	38.24	38.24	38.28	37.6	61,679
July 03, 2025	37.38	37.56	37.56	37.66	37.36	27,825
July 02, 2025	37.64	37.4	37.4	37.68	37.24	47,218
July 01, 2025	37.7	37.64	37.64	38	37.5	26,758
June 30, 2025	37.9	37.88	37.88	38.04	37.7	44,770
June 29, 2025	37.8	37.9	37.9	38.3	37.2	28,729
June 26, 2025	36.9	37.1	37.1	37.1	36.5	51,167
June 25, 2025	36.8	36.85	36.85	37	36.25	52,652
June 24, 2025	35.05	36.55	36.55	36.75	35.05	90,235
June 23, 2025	33.5	34.55	34.55	34.6	33.5	51,819
June 22, 2025	33.25	33.5	33.5	34.45	33.25	37,324
June 19, 2025	33.15	33.25	33.25	34	32.9	42,382
June 18, 2025	34.65	33.45	33.45	34.65	33.45	107,360
June 17, 2025	35.35	34.65	34.65	35.6	34.4	57,860
June 16, 2025	34.5	35.45	35.45	35.9	34.5	46,596
June 15, 2025	32.4	34.5	34.5	35.25	32.4	94,129
June 12, 2025	37.3	35.75	35.75	37.3	35.55	108,233
June 11, 2025	37.35	37.35	37.35	38.2	37.35	40,612
June 04, 2025	37.9	37.2	37.2	37.95	37.2	32,166
June 03, 2025	36.95	37.4	37.4	38	36.9	28,750
June 02, 2025	37	36.95	36.95	37.5	36.85	47,978
June 01, 2025	37.85	37.25	37.25	37.9	36.8	32,415
May 29, 2025	37.9	37.95	37.95	38.25	37.35	58,553
May 28, 2025	37.9	37.3	37.3	39.8	37.3	156,395
May 27, 2025	37.65	36.5	36.5	37.65	36.5	47,425
May 26, 2025	38	37.65	37.65	38.2	36.7	41,700
May 25, 2025	38.8	38	38	38.8	38	24,830
May 22, 2025	38.25	38.8	38.8	38.9	38.1	27,565
May 21, 2025	39.4	38.8	38.8	39.4	38.3	57,715

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