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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 19, 2026	30.8	29.58	29.58	30.8	29.56	58,812
February 18, 2026	30.8	30.8	30.8	30.92	30.48	16,327
February 17, 2026	30.9	30.88	30.88	30.98	30.7	23,820
February 16, 2026	31.22	31.06	31.06	31.22	30.9	30,603
February 15, 2026	31.06	31.2	31.2	31.46	31.06	39,739
February 12, 2026	31.02	31.16	31.16	31.28	30.88	34,525
February 11, 2026	31.14	30.94	30.94	31.22	30.9	23,965
February 10, 2026	31	31.14	31.14	31.3	30.88	34,317
February 09, 2026	31.04	31	31	31.12	30.72	24,178
February 08, 2026	31.1	30.94	30.94	31.56	30.94	22,359
February 05, 2026	31.84	31.06	31.06	32.4	30.84	81,679
February 04, 2026	32.38	32.02	32.02	32.64	32	48,854
February 03, 2026	32.46	32.4	32.4	32.66	32.18	22,167
February 02, 2026	31.94	32.34	32.34	32.42	31.5	32,098
February 01, 2026	32.88	31.96	31.96	32.88	31.8	29,959
January 29, 2026	33.58	32.52	32.52	33.58	32.5	155,453
January 28, 2026	33.64	33.58	33.58	33.74	33.46	73,922
January 27, 2026	33.5	33.5	33.5	33.68	33.3	61,312
January 26, 2026	33.88	33.34	33.34	33.88	33.28	52,037
January 25, 2026	33.1	33.7	33.7	33.8	33.1	77,314
January 22, 2026	33.22	33.1	33.1	33.5	33.08	103,066
January 21, 2026	32.5	32.98	32.98	33.06	32.38	45,166
January 20, 2026	33.04	33.08	33.08	33.22	32.5	32,702
January 19, 2026	33.5	33.04	33.04	33.56	32.96	30,206
January 18, 2026	32.82	33.58	33.58	33.58	32.66	35,987
January 15, 2026	33	32.32	32.32	33	32.3	61,788
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

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