Professional Medical Expertise Company (9574.SR)
Saudi - Saudi Delayed price. Currency in SAR
Add to watchlist
At close: 03:10PM AST
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in SARDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 Jun 2024 | 91.50 | 91.50 | 85.00 | 86.60 | 86.60 | 1,026 |
| 12 Jun 2024 | 92.10 | 92.10 | 90.00 | 91.80 | 91.80 | 9,072 |
| 11 Jun 2024 | 92.00 | 92.00 | 91.00 | 91.90 | 91.90 | 507 |
| 10 Jun 2024 | 94.00 | 94.00 | 91.00 | 91.00 | 91.00 | 250 |
| 09 Jun 2024 | 90.40 | 90.40 | 90.40 | 90.40 | 90.40 | 1,119 |
| 06 Jun 2024 | 90.90 | 90.90 | 90.40 | 90.40 | 90.40 | 2,623 |
| 05 Jun 2024 | 88.00 | 90.70 | 88.00 | 90.70 | 90.70 | 2,478 |
| 04 Jun 2024 | 91.40 | 91.40 | 89.10 | 89.10 | 89.10 | 2,574 |
| 03 Jun 2024 | 97.80 | 97.80 | 97.80 | 97.80 | 97.80 | 3 |
| 02 Jun 2024 | 90.10 | 97.80 | 90.00 | 97.80 | 97.80 | 5,090 |
| 30 May 2024 | 92.20 | 96.50 | 92.20 | 96.50 | 96.50 | 1,400 |
| 29 May 2024 | 95.10 | 98.00 | 92.00 | 92.00 | 92.00 | 938 |
| 28 May 2024 | 90.00 | 95.00 | 90.00 | 95.00 | 95.00 | 229 |
| 27 May 2024 | 90.20 | 90.20 | 88.00 | 90.00 | 90.00 | 629 |
| 26 May 2024 | 91.30 | 99.60 | 88.30 | 88.30 | 88.30 | 7,668 |
| 23 May 2024 | 95.00 | 98.00 | 92.50 | 92.50 | 92.50 | 9,007 |
| 22 May 2024 | 100.00 | 103.80 | 97.00 | 97.00 | 97.00 | 37,898 |
| 21 May 2024 | 99.20 | 108.80 | 94.00 | 96.20 | 96.20 | 7,550 |
| 20 May 2024 | 98.00 | 103.00 | 98.00 | 103.00 | 103.00 | 3,724 |
| 19 May 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 553 |
| 16 May 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 263 |
| 15 May 2024 | 98.00 | 98.00 | 92.70 | 93.00 | 93.00 | 4,893 |
| 14 May 2024 | 99.00 | 100.00 | 99.00 | 100.00 | 100.00 | 1,999 |
| 13 May 2024 | 93.00 | 102.00 | 93.00 | 102.00 | 102.00 | 1,404 |
| 12 May 2024 | 99.00 | 103.00 | 93.10 | 93.40 | 93.40 | 3,901 |
| 09 May 2024 | 91.00 | 104.00 | 91.00 | 99.00 | 99.00 | 9,711 |
| 08 May 2024 | 97.00 | 97.00 | 91.00 | 91.00 | 91.00 | 1,473 |
| 07 May 2024 | 91.00 | 95.00 | 90.50 | 91.00 | 91.00 | 10,140 |
| 06 May 2024 | 90.00 | 93.00 | 90.00 | 91.00 | 91.00 | 2,952 |
| 05 May 2024 | 90.00 | 90.00 | 89.00 | 89.00 | 89.00 | 4,220 |
| 02 May 2024 | 90.00 | 93.00 | 88.00 | 90.00 | 90.00 | 4,247 |
| 01 May 2024 | 90.00 | 90.00 | 89.90 | 90.00 | 90.00 | 4,559 |
| 30 Apr 2024 | 89.90 | 95.10 | 89.90 | 90.00 | 90.00 | 1,959 |
| 29 Apr 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 3,347 |
| 28 Apr 2024 | 90.00 | 91.00 | 90.00 | 91.00 | 91.00 | 913 |
| 25 Apr 2024 | 89.90 | 94.90 | 89.80 | 91.30 | 91.30 | 4,116 |
| 24 Apr 2024 | 88.00 | 89.70 | 88.00 | 89.70 | 89.70 | 1,026 |
| 23 Apr 2024 | 88.00 | 97.00 | 88.00 | 92.00 | 92.00 | 6,613 |
| 22 Apr 2024 | 92.50 | 92.50 | 89.00 | 89.00 | 89.00 | 338 |
| 21 Apr 2024 | 85.60 | 92.90 | 85.60 | 87.40 | 87.40 | 3,837 |
| 18 Apr 2024 | 90.50 | 90.50 | 86.00 | 86.00 | 86.00 | 335 |
| 17 Apr 2024 | 91.00 | 99.00 | 89.00 | 89.00 | 89.00 | 6,392 |
| 16 Apr 2024 | 77.70 | 92.30 | 77.70 | 90.50 | 90.50 | 19,584 |
| 15 Apr 2024 | 74.70 | 77.90 | 74.70 | 77.90 | 77.90 | 4,579 |
| 14 Apr 2024 | 74.90 | 78.00 | 74.80 | 74.90 | 74.90 | 11,991 |
| 04 Apr 2024 | 75.00 | 75.00 | 74.70 | 75.00 | 75.00 | 756 |
| 03 Apr 2024 | 77.90 | 78.00 | 75.00 | 75.00 | 75.00 | 6,182 |
| 02 Apr 2024 | 75.00 | 78.00 | 73.00 | 75.00 | 75.00 | 13,526 |
| 01 Apr 2024 | 74.90 | 76.90 | 73.00 | 74.00 | 74.00 | 11,991 |
| 31 Mar 2024 | 73.10 | 73.10 | 73.10 | 73.10 | 73.10 | 28 |
| 28 Mar 2024 | 73.70 | 73.70 | 73.10 | 73.10 | 73.10 | 5,049 |
| 27 Mar 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 40 |
| 26 Mar 2024 | 74.90 | 74.90 | 73.10 | 74.00 | 74.00 | 1,150 |
| 25 Mar 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 320 |
| 24 Mar 2024 | 73.00 | 73.70 | 72.00 | 73.70 | 73.70 | 744 |
| 21 Mar 2024 | 74.40 | 74.90 | 74.40 | 74.90 | 74.90 | 2,806 |
| 20 Mar 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 27 |
| 19 Mar 2024 | 74.90 | 74.90 | 74.00 | 74.00 | 74.00 | 1,597 |
| 18 Mar 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 70 |
| 17 Mar 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
| 14 Mar 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 42 |
| 13 Mar 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
| 12 Mar 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 31 |
| 11 Mar 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 56 |
| 10 Mar 2024 | 72.50 | 73.00 | 72.10 | 73.00 | 73.00 | 2,360 |
| 07 Mar 2024 | 77.00 | 77.00 | 74.00 | 74.00 | 74.00 | 201 |
| 06 Mar 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - |
| 05 Mar 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - |
| 04 Mar 2024 | 72.20 | 78.50 | 72.00 | 78.50 | 78.50 | 5,030 |
| 03 Mar 2024 | 77.30 | 77.30 | 77.30 | 77.30 | 77.30 | 701 |
| 29 Feb 2024 | 72.00 | 78.80 | 72.00 | 78.80 | 78.80 | 367 |
| 28 Feb 2024 | 72.10 | 72.10 | 72.00 | 72.00 | 72.00 | 11,000 |
| 27 Feb 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 106 |
| 26 Feb 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 66 |
| 25 Feb 2024 | 70.50 | 72.00 | 70.50 | 72.00 | 72.00 | 702 |
| 21 Feb 2024 | 71.90 | 72.50 | 71.90 | 72.00 | 72.00 | 6,472 |
| 20 Feb 2024 | 71.20 | 71.90 | 71.20 | 71.50 | 71.50 | 3,425 |
| 19 Feb 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 31 |
| 18 Feb 2024 | 68.10 | 70.50 | 68.10 | 70.50 | 70.50 | 2,953 |
| 15 Feb 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 344 |
| 14 Feb 2024 | 67.10 | 67.10 | 67.10 | 67.10 | 67.10 | 4 |
| 13 Feb 2024 | 67.10 | 67.10 | 67.10 | 67.10 | 67.10 | 301 |
| 12 Feb 2024 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | 1 |
| 11 Feb 2024 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | 1 |
| 08 Feb 2024 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | 4 |
| 07 Feb 2024 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | 5 |
| 06 Feb 2024 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | 77 |
| 05 Feb 2024 | 65.10 | 65.10 | 65.10 | 65.10 | 65.10 | 134 |
| 04 Feb 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 73 |
| 01 Feb 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 94 |
| 31 Jan 2024 | 65.40 | 67.00 | 64.50 | 67.00 | 67.00 | 6,569 |
| 30 Jan 2024 | 65.20 | 67.50 | 65.10 | 67.50 | 67.50 | 677 |
| 29 Jan 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 351 |
| 28 Jan 2024 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | 42 |
| 25 Jan 2024 | 68.40 | 69.80 | 68.40 | 68.40 | 68.40 | 439 |
| 24 Jan 2024 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | 2 |
| 23 Jan 2024 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | 2 |
| 22 Jan 2024 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | 509 |
| 21 Jan 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 1,017 |
| 18 Jan 2024 | 66.10 | 68.00 | 65.10 | 65.50 | 65.50 | 2,131 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.