Middle East Healthcare Company 4009

TADAWUL · Saudi Arabia · Health Services

SAR 28.22-0.22 (-0.77%)

Market closed· Oct 1, 2026, 12:12 PM UTC· SAR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	SAR 28.44	+0.49%	SAR 28.36	SAR 28.50	SAR 28.20	299.07K
2026-09-29	SAR 28.30	-1.32%	SAR 28.66	SAR 28.66	SAR 28.12	312.23K
2026-09-28	SAR 28.68	-1.17%	SAR 29.00	SAR 29.26	SAR 28.64	273.24K
2026-09-27	SAR 29.02	-0.07%	SAR 29.10	SAR 29.36	SAR 28.76	243.76K
2026-09-24	SAR 29.04	-0.89%	SAR 29.36	SAR 29.38	SAR 28.92	193.89K
2026-09-22	SAR 29.30	+1.74%	SAR 28.80	SAR 29.32	SAR 28.64	295.79K
2026-09-21	SAR 28.80	-1.91%	SAR 29.16	SAR 29.44	SAR 28.78	341.26K
2026-09-20	SAR 29.36	-1.61%	SAR 29.84	SAR 29.84	SAR 29.06	241.94K
2026-09-17	SAR 29.84	-0.73%	SAR 30.02	SAR 30.20	SAR 29.78	432.82K
2026-09-16	SAR 30.06	+0.20%	SAR 30.00	SAR 30.42	SAR 29.90	269.97K
2026-09-15	SAR 30.00	-3.35%	SAR 31.08	SAR 31.08	SAR 30.00	311.05K
2026-09-14	SAR 31.04	-1.08%	SAR 31.32	SAR 31.38	SAR 30.88	346.61K
2026-09-13	SAR 31.38	-1.88%	SAR 31.40	SAR 31.58	SAR 31.00	248.74K
2026-09-10	SAR 31.98	-0.19%	SAR 31.98	SAR 32.36	SAR 31.86	266.95K
2026-09-09	SAR 32.04	-1.42%	SAR 32.50	SAR 32.50	SAR 31.90	431.46K
2026-09-08	SAR 32.50	0.00%	SAR 32.46	SAR 32.54	SAR 32.22	256.46K
2026-09-07	SAR 32.50	-2.64%	SAR 32.92	SAR 33.22	SAR 32.40	432.43K
2026-09-06	SAR 33.38	0.00%	SAR 33.50	SAR 34.00	SAR 33.32	798.58K
2026-09-03	SAR 33.38	-0.24%	SAR 33.50	SAR 34.00	SAR 33.32	798.58K
2026-09-02	SAR 33.46	+1.15%	SAR 33.08	SAR 33.68	SAR 32.72	1.00M
2026-09-01	SAR 33.08	+0.36%	SAR 32.94	SAR 33.50	SAR 32.76	740.65K
2026-08-31	SAR 32.96	+0.24%	SAR 33.00	SAR 33.38	SAR 32.74	782.59K
2026-08-30	SAR 32.88	+0.61%	SAR 32.68	SAR 33.12	SAR 32.68	435.64K
2026-08-27	SAR 32.68	+2.06%	SAR 32.20	SAR 33.12	SAR 31.98	1.05M
2026-08-26	SAR 32.02	-1.11%	SAR 32.40	SAR 32.66	SAR 32.02	392.80K
2026-08-25	SAR 32.38	+0.87%	SAR 32.08	SAR 32.62	SAR 31.92	471.73K
2026-08-24	SAR 32.10	+0.31%	SAR 32.00	SAR 32.46	SAR 31.92	442.40K
2026-08-23	SAR 32.00	-0.19%	SAR 32.06	SAR 32.42	SAR 31.72	489.63K
2026-08-20	SAR 32.06	+1.20%	SAR 31.56	SAR 32.14	SAR 31.44	326.85K
2026-08-19	SAR 31.68	+0.25%	SAR 31.36	SAR 31.84	SAR 31.26	241.21K
2026-08-18	SAR 31.60	0.00%	SAR 31.60	SAR 31.66	SAR 31.32	294.90K
2026-08-17	SAR 31.60	+2.86%	SAR 31.38	SAR 32.00	SAR 31.06	493.79K
2026-08-16	SAR 30.72	0.00%	SAR 30.72	SAR 30.72	SAR 30.72	0
2026-08-13	SAR 30.72	-0.71%	SAR 30.90	SAR 31.04	SAR 30.72	122.63K
2026-08-12	SAR 30.94	+1.05%	SAR 30.94	SAR 31.50	SAR 30.76	438.14K
2026-08-11	SAR 30.62	-1.98%	SAR 31.12	SAR 31.12	SAR 30.56	329.43K
2026-08-10	SAR 31.24	-0.76%	SAR 31.48	SAR 31.48	SAR 30.72	373.76K
2026-08-09	SAR 31.48	-0.06%	SAR 31.40	SAR 31.52	SAR 31.16	123.05K
2026-08-06	SAR 31.50	-1.56%	SAR 32.00	SAR 32.02	SAR 31.48	249.53K
2026-08-05	SAR 32.00	-2.56%	SAR 32.84	SAR 33.20	SAR 31.60	401.61K
2026-08-04	SAR 32.84	+1.17%	SAR 32.46	SAR 32.98	SAR 32.20	299.69K
2026-08-03	SAR 32.46	+4.64%	SAR 31.02	SAR 32.70	SAR 30.62	589.06K
2026-08-02	SAR 31.02	+4.30%	SAR 29.82	SAR 31.28	SAR 29.78	374.53K
2026-07-30	SAR 29.74	-1.52%	SAR 29.98	SAR 30.16	SAR 29.74	226.92K
2026-07-29	SAR 30.20	+0.53%	SAR 29.90	SAR 30.20	SAR 29.78	262.62K
2026-07-28	SAR 30.04	-0.86%	SAR 30.20	SAR 30.22	SAR 29.72	277.58K
2026-07-27	SAR 30.30	-1.11%	SAR 30.64	SAR 30.94	SAR 30.30	266.57K
2026-07-26	SAR 30.64	+1.19%	SAR 30.26	SAR 31.02	SAR 30.12	276.91K
2026-07-23	SAR 30.28	+0.60%	SAR 30.08	SAR 30.40	SAR 29.80	219.56K
2026-07-22	SAR 30.10	-1.18%	SAR 30.14	SAR 30.28	SAR 29.90	290.85K
2026-07-21	SAR 30.46	-0.13%	SAR 30.50	SAR 30.64	SAR 30.18	245.50K
2026-07-20	SAR 30.50	-3.48%	SAR 31.52	SAR 31.52	SAR 30.48	361.91K
2026-07-19	SAR 31.60	-0.82%	SAR 31.92	SAR 31.92	SAR 31.32	143.75K
2026-07-16	SAR 31.86	+0.19%	SAR 31.94	SAR 32.22	SAR 31.86	99.72K
2026-07-15	SAR 31.80	-0.44%	SAR 32.00	SAR 32.06	SAR 31.70	207.24K
2026-07-14	SAR 31.94	-2.26%	SAR 32.66	SAR 32.66	SAR 31.88	364.25K
2026-07-13	SAR 32.68	-0.37%	SAR 32.80	SAR 33.14	SAR 32.46	292.45K
2026-07-12	SAR 32.80	+2.50%	SAR 32.00	SAR 33.36	SAR 31.94	536.23K
2026-07-09	SAR 32.00	-1.84%	SAR 32.80	SAR 32.80	SAR 31.94	237.36K
2026-07-08	SAR 32.60	+2.71%	SAR 32.00	SAR 33.50	SAR 31.72	1.46M
2026-07-07	SAR 31.74	-0.81%	SAR 32.00	SAR 32.14	SAR 31.70	335.19K
2026-07-06	SAR 32.00	-1.23%	SAR 32.38	SAR 32.38	SAR 31.94	171.44K
2026-07-05	SAR 32.40	-0.61%	SAR 32.56	SAR 32.74	SAR 32.16	151.08K
2026-07-02	SAR 32.60	+1.24%	SAR 32.14	SAR 32.94	SAR 32.02	393.61K
2026-07-01	SAR 32.20	+1.07%	SAR 31.86	SAR 32.22	SAR 31.68	408.30K
2026-06-30	SAR 31.86	-0.56%	SAR 32.02	SAR 32.30	SAR 31.84	318.07K
2026-06-29	SAR 32.04	-0.25%	SAR 32.04	SAR 32.16	SAR 31.90	272.50K
2026-06-28	SAR 32.12	-0.31%	SAR 32.26	SAR 32.42	SAR 31.96	169.69K
2026-06-25	SAR 32.22	-1.65%	SAR 33.10	SAR 33.70	SAR 32.22	842.70K
2026-06-24	SAR 32.76	+3.61%	SAR 31.52	SAR 32.80	SAR 31.52	508.22K
2026-06-23	SAR 31.62	-1.06%	SAR 31.88	SAR 31.88	SAR 31.54	282.69K
2026-06-22	SAR 31.96	-0.44%	SAR 32.12	SAR 32.18	SAR 31.96	191.14K
2026-06-21	SAR 32.10	-1.23%	SAR 32.48	SAR 32.54	SAR 32.00	260.74K
2026-06-18	SAR 32.50	0.00%	SAR 32.50	SAR 32.56	SAR 32.22	224.32K
2026-06-17	SAR 32.50	-0.55%	SAR 32.76	SAR 32.96	SAR 32.46	408.92K
2026-06-16	SAR 32.68	-0.97%	SAR 33.16	SAR 33.40	SAR 32.68	300.56K
2026-06-15	SAR 33.00	+1.85%	SAR 32.60	SAR 33.10	SAR 32.60	466.03K
2026-06-14	SAR 32.40	+0.62%	SAR 32.44	SAR 32.72	SAR 32.34	402.31K
2026-06-11	SAR 32.20	+0.31%	SAR 32.08	SAR 32.30	SAR 31.72	221.53K
2026-06-10	SAR 32.10	-0.62%	SAR 32.28	SAR 32.32	SAR 31.94	296.59K
2026-06-09	SAR 32.30	+1.57%	SAR 31.80	SAR 32.30	SAR 31.80	397.36K
2026-06-08	SAR 31.80	-1.85%	SAR 32.28	SAR 32.30	SAR 31.52	417.34K
2026-06-07	SAR 32.40	-1.70%	SAR 32.82	SAR 32.82	SAR 32.18	407.49K
2026-06-04	SAR 32.96	-1.49%	SAR 33.40	SAR 33.40	SAR 32.90	440.83K
2026-06-03	SAR 33.46	+0.97%	SAR 33.14	SAR 33.68	SAR 32.72	743.40K
2026-06-02	SAR 33.14	+1.91%	SAR 32.60	SAR 33.70	SAR 32.50	723.57K
2026-06-01	SAR 32.52	+0.37%	SAR 32.40	SAR 33.12	SAR 32.18	670.13K
2026-05-31	SAR 32.40	-4.65%	SAR 33.90	SAR 33.90	SAR 31.92	1.16M
2026-05-28	SAR 33.98	0.00%	SAR 33.98	SAR 33.98	SAR 33.98	0
2026-05-27	SAR 33.98	0.00%	SAR 33.98	SAR 33.98	SAR 33.98	0

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	SAR 28.44	+0.49%	SAR 28.36	SAR 28.50	SAR 28.20	299.07K
2026-09-29	SAR 28.30	-1.32%	SAR 28.66	SAR 28.66	SAR 28.12	312.23K
2026-09-28	SAR 28.68	-1.17%	SAR 29.00	SAR 29.26	SAR 28.64	273.24K
2026-09-27	SAR 29.02	-0.07%	SAR 29.10	SAR 29.36	SAR 28.76	243.76K
2026-09-24	SAR 29.04	-0.89%	SAR 29.36	SAR 29.38	SAR 28.92	193.89K
2026-09-22	SAR 29.30	+1.74%	SAR 28.80	SAR 29.32	SAR 28.64	295.79K
2026-09-21	SAR 28.80	-1.91%	SAR 29.16	SAR 29.44	SAR 28.78	341.26K
2026-09-20	SAR 29.36	-1.61%	SAR 29.84	SAR 29.84	SAR 29.06	241.94K
2026-09-17	SAR 29.84	-0.73%	SAR 30.02	SAR 30.20	SAR 29.78	432.82K
2026-09-16	SAR 30.06	+0.20%	SAR 30.00	SAR 30.42	SAR 29.90	269.97K
2026-09-15	SAR 30.00	-3.35%	SAR 31.08	SAR 31.08	SAR 30.00	311.05K
2026-09-14	SAR 31.04	-1.08%	SAR 31.32	SAR 31.38	SAR 30.88	346.61K
2026-09-13	SAR 31.38	-1.88%	SAR 31.40	SAR 31.58	SAR 31.00	248.74K
2026-09-10	SAR 31.98	-0.19%	SAR 31.98	SAR 32.36	SAR 31.86	266.95K
2026-09-09	SAR 32.04	-1.42%	SAR 32.50	SAR 32.50	SAR 31.90	431.46K
2026-09-08	SAR 32.50	0.00%	SAR 32.46	SAR 32.54	SAR 32.22	256.46K
2026-09-07	SAR 32.50	-2.64%	SAR 32.92	SAR 33.22	SAR 32.40	432.43K
2026-09-06	SAR 33.38	0.00%	SAR 33.50	SAR 34.00	SAR 33.32	798.58K
2026-09-03	SAR 33.38	-0.24%	SAR 33.50	SAR 34.00	SAR 33.32	798.58K
2026-09-02	SAR 33.46	+1.15%	SAR 33.08	SAR 33.68	SAR 32.72	1.00M
2026-09-01	SAR 33.08	+0.36%	SAR 32.94	SAR 33.50	SAR 32.76	740.65K
2026-08-31	SAR 32.96	+0.24%	SAR 33.00	SAR 33.38	SAR 32.74	782.59K
2026-08-30	SAR 32.88	+0.61%	SAR 32.68	SAR 33.12	SAR 32.68	435.64K
2026-08-27	SAR 32.68	+2.06%	SAR 32.20	SAR 33.12	SAR 31.98	1.05M
2026-08-26	SAR 32.02	-1.11%	SAR 32.40	SAR 32.66	SAR 32.02	392.80K
2026-08-25	SAR 32.38	+0.87%	SAR 32.08	SAR 32.62	SAR 31.92	471.73K
2026-08-24	SAR 32.10	+0.31%	SAR 32.00	SAR 32.46	SAR 31.92	442.40K
2026-08-23	SAR 32.00	-0.19%	SAR 32.06	SAR 32.42	SAR 31.72	489.63K
2026-08-20	SAR 32.06	+1.20%	SAR 31.56	SAR 32.14	SAR 31.44	326.85K
2026-08-19	SAR 31.68	+0.25%	SAR 31.36	SAR 31.84	SAR 31.26	241.21K
2026-08-18	SAR 31.60	0.00%	SAR 31.60	SAR 31.66	SAR 31.32	294.90K
2026-08-17	SAR 31.60	+2.86%	SAR 31.38	SAR 32.00	SAR 31.06	493.79K
2026-08-16	SAR 30.72	0.00%	SAR 30.72	SAR 30.72	SAR 30.72	0
2026-08-13	SAR 30.72	-0.71%	SAR 30.90	SAR 31.04	SAR 30.72	122.63K
2026-08-12	SAR 30.94	+1.05%	SAR 30.94	SAR 31.50	SAR 30.76	438.14K
2026-08-11	SAR 30.62	-1.98%	SAR 31.12	SAR 31.12	SAR 30.56	329.43K
2026-08-10	SAR 31.24	-0.76%	SAR 31.48	SAR 31.48	SAR 30.72	373.76K
2026-08-09	SAR 31.48	-0.06%	SAR 31.40	SAR 31.52	SAR 31.16	123.05K
2026-08-06	SAR 31.50	-1.56%	SAR 32.00	SAR 32.02	SAR 31.48	249.53K
2026-08-05	SAR 32.00	-2.56%	SAR 32.84	SAR 33.20	SAR 31.60	401.61K
2026-08-04	SAR 32.84	+1.17%	SAR 32.46	SAR 32.98	SAR 32.20	299.69K
2026-08-03	SAR 32.46	+4.64%	SAR 31.02	SAR 32.70	SAR 30.62	589.06K
2026-08-02	SAR 31.02	+4.30%	SAR 29.82	SAR 31.28	SAR 29.78	374.53K
2026-07-30	SAR 29.74	-1.52%	SAR 29.98	SAR 30.16	SAR 29.74	226.92K
2026-07-29	SAR 30.20	+0.53%	SAR 29.90	SAR 30.20	SAR 29.78	262.62K
2026-07-28	SAR 30.04	-0.86%	SAR 30.20	SAR 30.22	SAR 29.72	277.58K
2026-07-27	SAR 30.30	-1.11%	SAR 30.64	SAR 30.94	SAR 30.30	266.57K
2026-07-26	SAR 30.64	+1.19%	SAR 30.26	SAR 31.02	SAR 30.12	276.91K
2026-07-23	SAR 30.28	+0.60%	SAR 30.08	SAR 30.40	SAR 29.80	219.56K
2026-07-22	SAR 30.10	-1.18%	SAR 30.14	SAR 30.28	SAR 29.90	290.85K
2026-07-21	SAR 30.46	-0.13%	SAR 30.50	SAR 30.64	SAR 30.18	245.50K
2026-07-20	SAR 30.50	-3.48%	SAR 31.52	SAR 31.52	SAR 30.48	361.91K
2026-07-19	SAR 31.60	-0.82%	SAR 31.92	SAR 31.92	SAR 31.32	143.75K
2026-07-16	SAR 31.86	+0.19%	SAR 31.94	SAR 32.22	SAR 31.86	99.72K
2026-07-15	SAR 31.80	-0.44%	SAR 32.00	SAR 32.06	SAR 31.70	207.24K
2026-07-14	SAR 31.94	-2.26%	SAR 32.66	SAR 32.66	SAR 31.88	364.25K
2026-07-13	SAR 32.68	-0.37%	SAR 32.80	SAR 33.14	SAR 32.46	292.45K
2026-07-12	SAR 32.80	+2.50%	SAR 32.00	SAR 33.36	SAR 31.94	536.23K
2026-07-09	SAR 32.00	-1.84%	SAR 32.80	SAR 32.80	SAR 31.94	237.36K
2026-07-08	SAR 32.60	+2.71%	SAR 32.00	SAR 33.50	SAR 31.72	1.46M
2026-07-07	SAR 31.74	-0.81%	SAR 32.00	SAR 32.14	SAR 31.70	335.19K
2026-07-06	SAR 32.00	-1.23%	SAR 32.38	SAR 32.38	SAR 31.94	171.44K
2026-07-05	SAR 32.40	-0.61%	SAR 32.56	SAR 32.74	SAR 32.16	151.08K
2026-07-02	SAR 32.60	+1.24%	SAR 32.14	SAR 32.94	SAR 32.02	393.61K
2026-07-01	SAR 32.20	+1.07%	SAR 31.86	SAR 32.22	SAR 31.68	408.30K
2026-06-30	SAR 31.86	-0.56%	SAR 32.02	SAR 32.30	SAR 31.84	318.07K
2026-06-29	SAR 32.04	-0.25%	SAR 32.04	SAR 32.16	SAR 31.90	272.50K
2026-06-28	SAR 32.12	-0.31%	SAR 32.26	SAR 32.42	SAR 31.96	169.69K
2026-06-25	SAR 32.22	-1.65%	SAR 33.10	SAR 33.70	SAR 32.22	842.70K
2026-06-24	SAR 32.76	+3.61%	SAR 31.52	SAR 32.80	SAR 31.52	508.22K
2026-06-23	SAR 31.62	-1.06%	SAR 31.88	SAR 31.88	SAR 31.54	282.69K
2026-06-22	SAR 31.96	-0.44%	SAR 32.12	SAR 32.18	SAR 31.96	191.14K
2026-06-21	SAR 32.10	-1.23%	SAR 32.48	SAR 32.54	SAR 32.00	260.74K
2026-06-18	SAR 32.50	0.00%	SAR 32.50	SAR 32.56	SAR 32.22	224.32K
2026-06-17	SAR 32.50	-0.55%	SAR 32.76	SAR 32.96	SAR 32.46	408.92K
2026-06-16	SAR 32.68	-0.97%	SAR 33.16	SAR 33.40	SAR 32.68	300.56K
2026-06-15	SAR 33.00	+1.85%	SAR 32.60	SAR 33.10	SAR 32.60	466.03K
2026-06-14	SAR 32.40	+0.62%	SAR 32.44	SAR 32.72	SAR 32.34	402.31K
2026-06-11	SAR 32.20	+0.31%	SAR 32.08	SAR 32.30	SAR 31.72	221.53K
2026-06-10	SAR 32.10	-0.62%	SAR 32.28	SAR 32.32	SAR 31.94	296.59K
2026-06-09	SAR 32.30	+1.57%	SAR 31.80	SAR 32.30	SAR 31.80	397.36K
2026-06-08	SAR 31.80	-1.85%	SAR 32.28	SAR 32.30	SAR 31.52	417.34K
2026-06-07	SAR 32.40	-1.70%	SAR 32.82	SAR 32.82	SAR 32.18	407.49K
2026-06-04	SAR 32.96	-1.49%	SAR 33.40	SAR 33.40	SAR 32.90	440.83K
2026-06-03	SAR 33.46	+0.97%	SAR 33.14	SAR 33.68	SAR 32.72	743.40K
2026-06-02	SAR 33.14	+1.91%	SAR 32.60	SAR 33.70	SAR 32.50	723.57K
2026-06-01	SAR 32.52	+0.37%	SAR 32.40	SAR 33.12	SAR 32.18	670.13K
2026-05-31	SAR 32.40	-4.65%	SAR 33.90	SAR 33.90	SAR 31.92	1.16M
2026-05-28	SAR 33.98	0.00%	SAR 33.98	SAR 33.98	SAR 33.98	0
2026-05-27	SAR 33.98	0.00%	SAR 33.98	SAR 33.98	SAR 33.98	0