Specialized Medical Company 4019
TADAWUL · Saudi Arabia · Health Services
SAR 14.91+0.01 (+0.07%)
Market closed· · SAR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SAR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | SAR 14.91 | +0.07% | SAR 14.90 | SAR 15.17 | SAR 14.86 | 171.32K |
| 2026-09-30 | SAR 14.90 | -1.39% | SAR 15.11 | SAR 15.11 | SAR 14.84 | 181.80K |
| 2026-09-29 | SAR 15.11 | -3.33% | SAR 15.63 | SAR 15.66 | SAR 14.92 | 338.65K |
| 2026-09-28 | SAR 15.63 | -0.13% | SAR 15.69 | SAR 15.77 | SAR 15.46 |
| 450.35K |
| 2026-09-27 | SAR 15.65 | -1.01% | SAR 15.82 | SAR 15.88 | SAR 15.61 | 259.57K |
| 2026-09-24 | SAR 15.81 | -0.32% | SAR 15.86 | SAR 15.98 | SAR 15.78 | 88.99K |
| 2026-09-22 | SAR 15.86 | -0.94% | SAR 15.98 | SAR 16.06 | SAR 15.84 | 171.95K |
| 2026-09-21 | SAR 16.01 | -0.87% | SAR 16.00 | SAR 16.18 | SAR 15.98 | 235.39K |
| 2026-09-20 | SAR 16.15 | -0.19% | SAR 16.03 | SAR 16.15 | SAR 15.90 | 265.01K |
| 2026-09-17 | SAR 16.18 | +1.13% | SAR 16.00 | SAR 16.18 | SAR 15.98 | 440.64K |
| 2026-09-16 | SAR 16.00 | -0.44% | SAR 16.01 | SAR 16.13 | SAR 15.98 | 258.87K |
| 2026-09-15 | SAR 16.07 | -0.86% | SAR 16.11 | SAR 16.23 | SAR 16.00 | 152.35K |
| 2026-09-14 | SAR 16.21 | 0.00% | SAR 16.18 | SAR 16.33 | SAR 16.14 | 139.54K |
| 2026-09-13 | SAR 16.21 | +0.37% | SAR 16.03 | SAR 16.53 | SAR 16.03 | 285.88K |
| 2026-09-10 | SAR 16.15 | -0.55% | SAR 16.20 | SAR 16.30 | SAR 16.13 | 125.42K |
| 2026-09-09 | SAR 16.24 | +0.12% | SAR 16.20 | SAR 16.25 | SAR 16.16 | 68.05K |
| 2026-09-08 | SAR 16.22 | -0.31% | SAR 16.25 | SAR 16.30 | SAR 16.15 | 85.00K |
| 2026-09-07 | SAR 16.27 | -1.21% | SAR 16.47 | SAR 16.49 | SAR 16.20 | 108.04K |
| 2026-09-06 | SAR 16.47 | 0.00% | SAR 16.76 | SAR 16.80 | SAR 15.98 | 344.00K |
| 2026-09-03 | SAR 16.47 | -0.96% | SAR 16.76 | SAR 16.80 | SAR 15.98 | 344.00K |
| 2026-09-02 | SAR 16.63 | -0.12% | SAR 16.70 | SAR 17.10 | SAR 16.60 | 737.53K |
| 2026-09-01 | SAR 16.65 | +1.83% | SAR 16.40 | SAR 16.70 | SAR 16.38 | 726.48K |
| 2026-08-31 | SAR 16.35 | +1.24% | SAR 16.12 | SAR 16.35 | SAR 16.12 | 237.20K |
| 2026-08-30 | SAR 16.15 | -0.19% | SAR 16.18 | SAR 16.26 | SAR 16.11 | 135.57K |
| 2026-08-27 | SAR 16.18 | -0.49% | SAR 16.26 | SAR 16.28 | SAR 16.10 | 162.81K |
| 2026-08-26 | SAR 16.26 | -0.91% | SAR 16.45 | SAR 16.46 | SAR 16.20 | 269.94K |
| 2026-08-25 | SAR 16.41 | +1.42% | SAR 16.18 | SAR 16.45 | SAR 16.13 | 462.03K |
| 2026-08-24 | SAR 16.18 | +0.50% | SAR 16.10 | SAR 16.23 | SAR 16.10 | 346.85K |
| 2026-08-23 | SAR 16.10 | +0.50% | SAR 16.01 | SAR 16.20 | SAR 16.01 | 263.73K |
| 2026-08-20 | SAR 16.02 | +0.38% | SAR 15.96 | SAR 16.08 | SAR 15.92 | 123.76K |
| 2026-08-19 | SAR 15.96 | +1.01% | SAR 16.05 | SAR 16.05 | SAR 15.77 | 249.08K |
| 2026-08-18 | SAR 15.80 | +0.13% | SAR 15.80 | SAR 16.05 | SAR 15.74 | 276.74K |
| 2026-08-17 | SAR 15.78 | +1.48% | SAR 15.55 | SAR 15.82 | SAR 15.54 | 165.53K |
| 2026-08-16 | SAR 15.55 | 0.00% | SAR 15.55 | SAR 15.55 | SAR 15.55 | 0 |
| 2026-08-13 | SAR 15.55 | -2.02% | SAR 15.85 | SAR 15.85 | SAR 15.40 | 270.66K |
| 2026-08-12 | SAR 15.87 | +2.26% | SAR 15.52 | SAR 15.88 | SAR 15.44 | 796.38K |
| 2026-08-11 | SAR 15.52 | +1.31% | SAR 15.34 | SAR 15.68 | SAR 15.25 | 2.16M |
| 2026-08-10 | SAR 15.32 | +2.27% | SAR 15.05 | SAR 15.32 | SAR 14.93 | 669.99K |
| 2026-08-09 | SAR 14.98 | -0.13% | SAR 15.00 | SAR 15.25 | SAR 14.97 | 292.29K |
| 2026-08-06 | SAR 15.00 | -3.54% | SAR 15.59 | SAR 15.59 | SAR 14.98 | 386.81K |
| 2026-08-05 | SAR 15.55 | -0.51% | SAR 15.80 | SAR 15.93 | SAR 15.46 | 851.31K |
| 2026-08-04 | SAR 15.63 | +2.42% | SAR 15.40 | SAR 15.64 | SAR 15.10 | 744.22K |
| 2026-08-03 | SAR 15.26 | +2.42% | SAR 14.90 | SAR 15.44 | SAR 14.73 | 1.52M |
| 2026-08-02 | SAR 14.90 | +5.00% | SAR 14.24 | SAR 15.08 | SAR 14.19 | 2.30M |
| 2026-07-30 | SAR 14.19 | -0.91% | SAR 14.38 | SAR 14.38 | SAR 14.00 | 1.21M |
| 2026-07-29 | SAR 14.32 | -5.29% | SAR 14.52 | SAR 15.10 | SAR 14.29 | 1.52M |
| 2026-07-28 | SAR 15.12 | -3.57% | SAR 15.60 | SAR 15.61 | SAR 15.00 | 755.58K |
| 2026-07-27 | SAR 15.68 | +0.77% | SAR 15.57 | SAR 15.80 | SAR 15.54 | 653.68K |
| 2026-07-26 | SAR 15.56 | +0.19% | SAR 15.51 | SAR 15.61 | SAR 15.50 | 160.14K |
| 2026-07-23 | SAR 15.53 | -0.26% | SAR 15.59 | SAR 15.73 | SAR 15.50 | 655.33K |
| 2026-07-22 | SAR 15.57 | -0.26% | SAR 15.69 | SAR 15.69 | SAR 15.44 | 363.58K |
| 2026-07-21 | SAR 15.61 | +0.32% | SAR 15.56 | SAR 15.88 | SAR 15.56 | 348.86K |
| 2026-07-20 | SAR 15.56 | -1.77% | SAR 15.85 | SAR 15.85 | SAR 15.53 | 400.31K |
| 2026-07-19 | SAR 15.84 | -1.00% | SAR 15.98 | SAR 15.98 | SAR 15.75 | 228.76K |
| 2026-07-16 | SAR 16.00 | -0.56% | SAR 16.11 | SAR 16.19 | SAR 15.93 | 283.78K |
| 2026-07-15 | SAR 16.09 | +0.19% | SAR 16.07 | SAR 16.17 | SAR 16.04 | 481.47K |
| 2026-07-14 | SAR 16.06 | -0.62% | SAR 16.18 | SAR 16.18 | SAR 16.05 | 269.06K |
| 2026-07-13 | SAR 16.16 | +0.50% | SAR 16.08 | SAR 16.34 | SAR 16.05 | 586.88K |
| 2026-07-12 | SAR 16.08 | +0.06% | SAR 16.11 | SAR 16.15 | SAR 16.05 | 227.66K |
| 2026-07-09 | SAR 16.07 | -1.41% | SAR 16.29 | SAR 16.29 | SAR 16.07 | 418.83K |
| 2026-07-08 | SAR 16.30 | -0.37% | SAR 16.36 | SAR 16.37 | SAR 16.28 | 405.49K |
| 2026-07-07 | SAR 16.36 | -0.67% | SAR 16.47 | SAR 16.47 | SAR 16.35 | 442.40K |
| 2026-07-06 | SAR 16.47 | -0.78% | SAR 16.60 | SAR 16.60 | SAR 16.42 | 306.63K |
| 2026-07-05 | SAR 16.60 | -0.30% | SAR 16.65 | SAR 16.69 | SAR 16.57 | 286.73K |
| 2026-07-02 | SAR 16.65 | -0.66% | SAR 16.77 | SAR 16.80 | SAR 16.65 | 384.55K |
| 2026-07-01 | SAR 16.76 | +0.06% | SAR 16.75 | SAR 16.94 | SAR 16.69 | 565.74K |
| 2026-06-30 | SAR 16.75 | +0.42% | SAR 16.68 | SAR 16.81 | SAR 16.62 | 385.84K |
| 2026-06-29 | SAR 16.68 | -0.60% | SAR 16.75 | SAR 16.81 | SAR 16.65 | 206.33K |
| 2026-06-28 | SAR 16.78 | -1.18% | SAR 16.94 | SAR 16.94 | SAR 16.75 | 413.04K |
| 2026-06-25 | SAR 16.98 | -0.12% | SAR 17.00 | SAR 17.00 | SAR 16.83 | 163.21K |
| 2026-06-24 | SAR 17.00 | +1.80% | SAR 16.66 | SAR 17.06 | SAR 16.65 | 314.82K |
| 2026-06-23 | SAR 16.70 | -0.71% | SAR 16.81 | SAR 16.88 | SAR 16.70 | 291.19K |
| 2026-06-22 | SAR 16.82 | -1.12% | SAR 17.01 | SAR 17.04 | SAR 16.74 | 432.34K |
| 2026-06-21 | SAR 17.01 | -2.19% | SAR 17.36 | SAR 17.36 | SAR 17.00 | 572.33K |
| 2026-06-18 | SAR 17.39 | +1.05% | SAR 18.00 | SAR 18.10 | SAR 17.37 | 2.65M |
| 2026-06-17 | SAR 17.21 | +0.76% | SAR 17.01 | SAR 17.25 | SAR 16.92 | 348.69K |
| 2026-06-16 | SAR 17.08 | +0.47% | SAR 16.95 | SAR 17.15 | SAR 16.93 | 442.43K |
| 2026-06-15 | SAR 17.00 | +1.80% | SAR 16.85 | SAR 17.19 | SAR 16.70 | 712.17K |
| 2026-06-14 | SAR 16.70 | +0.66% | SAR 16.72 | SAR 16.76 | SAR 16.65 | 297.39K |
| 2026-06-11 | SAR 16.59 | -1.25% | SAR 16.80 | SAR 16.83 | SAR 16.56 | 585.35K |
| 2026-06-10 | SAR 16.80 | -0.30% | SAR 16.79 | SAR 16.91 | SAR 16.79 | 276.11K |
| 2026-06-09 | SAR 16.85 | -0.12% | SAR 16.89 | SAR 16.94 | SAR 16.78 | 373.02K |
| 2026-06-08 | SAR 16.87 | -0.18% | SAR 16.88 | SAR 16.96 | SAR 16.81 | 199.97K |
| 2026-06-07 | SAR 16.90 | -0.53% | SAR 16.90 | SAR 17.01 | SAR 16.87 | 260.34K |
| 2026-06-04 | SAR 16.99 | -0.29% | SAR 17.08 | SAR 17.12 | SAR 16.90 | 358.49K |
| 2026-06-03 | SAR 17.04 | 0.00% | SAR 17.10 | SAR 17.19 | SAR 16.95 | 167.15K |
| 2026-06-02 | SAR 17.04 | +1.61% | SAR 16.88 | SAR 17.10 | SAR 16.77 | 338.37K |
| 2026-06-01 | SAR 16.77 | -0.71% | SAR 16.88 | SAR 16.89 | SAR 16.76 | 344.59K |
| 2026-05-31 | SAR 16.89 | +1.08% | SAR 16.72 | SAR 16.92 | SAR 16.72 | 124.88K |
| 2026-05-28 | SAR 16.71 | 0.00% | SAR 16.71 | SAR 16.71 | SAR 16.71 | 0 |