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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	33.28	33.16	33.16	33.88	32.94	103,388
January 13, 2026	33.24	33.2	33.2	33.5	32.9	42,070
January 12, 2026	32.74	33.18	33.18	33.4	32.74	38,487
January 11, 2026	32.6	32.7	32.7	33	32.58	55,137
January 08, 2026	32.9	32.58	32.58	33.1	32.54	25,518
January 07, 2026	32.62	32.9	32.9	33.4	32.54	78,461
January 06, 2026	32.14	32.12	32.12	32.66	32	47,073
January 05, 2026	32.44	32.16	32.16	32.98	31.98	69,509
January 04, 2026	33.4	32.44	32.44	33.9	32.4	162,419
January 01, 2026	31.72	32.34	32.34	32.36	31.72	14,157
December 31, 2025	30.84	31.72	31.72	31.88	30.84	38,298
December 30, 2025	31.9	30.74	30.74	31.9	30.74	86,368
December 29, 2025	32	31.88	31.88	32	31.46	15,705
December 28, 2025	32	31.66	31.66	32.18	31.4	33,994
December 25, 2025	32.1	32.08	32.08	32.28	32.02	21,281
December 24, 2025	32.5	32.24	32.24	32.58	32.1	27,153
December 23, 2025	32.4	32.54	32.54	32.74	32.36	29,252
December 22, 2025	32.82	32.4	32.4	32.82	32.32	21,698
December 21, 2025	32.44	32.52	32.52	33.2	32.44	33,384
December 18, 2025	32.98	32.42	32.42	32.98	32.3	44,536
December 17, 2025	32.32	32.4	32.4	32.78	32.26	39,445
December 16, 2025	33.38	32.24	32.24	33.38	32.1	37,083
December 15, 2025	33.34	32.92	32.92	33.36	32.72	39,183
December 14, 2025	33.46	32.5	32.5	33.98	32.5	37,077
December 11, 2025	34.18	33.46	33.46	34.18	33.42	28,385
December 10, 2025	33.34	34	34	34.2	33.34	30,882
December 09, 2025	33.3	33.18	33.18	33.48	33.18	38,749
December 08, 2025	34.28	33.3	33.3	34.28	33.3	54,781
December 07, 2025	34.4	33.66	33.66	34.48	33.44	32,760
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

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