Tadawul · 4009 · stock
Middle East Healthcare Company (4009) stock price history
Every Tadawul trading session of Middle East Healthcare Company from Mar 29, 2016 to Nov 12, 2026: 2,682 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
4009 adjusted close, 2016 to 2026
- SAR 128.21
- All time high, 2024
- SAR 43.50
- 52 week high, SAR 22.30 low
- 2,682
- Daily sessions since 2016
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.
4009 key facts
- Middle East Healthcare Company (4009) closed at SAR 27.20 on Nov 12, 2026 on Tadawul.
- 4009's all time high close is SAR 128.21, set on Feb 7, 2024; its all time low close is SAR 22.46 on Nov 3, 2026.
- 4009's 52 week range is SAR 22.30 to SAR 43.50.
- 4009 returned -37.1% over the year to Nov 12, 2026 and -20.4% over five years.
- Over ten years 4009 returned -52%, -7.0% a year compounded.
- 4009's deepest drawdown was -82.5% from Feb 8, 2024 to Nov 3, 2026.
- DataCedar holds 2,682 daily sessions of 4009 history from Mar 29, 2016 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
4009 price chart, 2016 to 2026
4009 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.1% |
| 3 months | -12.1% |
| 6 months | -19.0% |
| Year to date | -14.7% |
| 1 year | -37.1% |
| 3 years | -59.8% |
| 5 years | -20.4% |
| 10 years | -51.8% |
| Since Mar 29, 2016 | -57.8% |
| Compound annual growth, 10.6 years | -7.8% |
4009 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SAR 128.21 on Feb 7, 2024
- All time low close
- SAR 22.46 on Nov 3, 2026
- 52 week high
- SAR 43.50 on Nov 12, 2025
- 52 week low
- SAR 22.30 on Nov 3, 2026
- Deepest drawdown
- -82.5% from Feb 8, 2024 to Nov 3, 2026, not yet recovered
- Best single session
- +14.9% on Jun 11, 2023
- Worst single session
- -12.1% on Jun 8, 2023
- Volatility, 1 year annualised
- 33.7%
- Sessions closing higher, 1 year
- 37%
- Best calendar year
- 2023, +247%
- Worst calendar year
- 2025, -52%
4009 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2016 starts on Mar 29, 2016; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SAR 32.09 | SAR 39.90 | SAR 22.30 | SAR 27.20 | -15.1% | 127.2M | 214 |
| 2025 | SAR 67.03 | SAR 82.74 | SAR 31.22 | SAR 32.05 | -52.2% | 95.5M | 251 |
| 2024 | SAR 86.35 | SAR 131.14 | SAR 60.01 | SAR 67.03 | -22.2% | 103.3M | 249 |
| 2023 | SAR 24.88 | SAR 92.50 | SAR 24.88 | SAR 86.16 | +247.0% | 98.6M | 249 |
| 2022 | SAR 30.93 | SAR 38.40 | SAR 24.39 | SAR 24.83 | -19.6% | 129.6M | 248 |
| 2021 | SAR 34.15 | SAR 40.74 | SAR 30.59 | SAR 30.88 | -9.7% | 232.2M | 250 |
| 2020 | SAR 29.17 | SAR 38.25 | SAR 23.32 | SAR 34.20 | +18.0% | 122.7M | 251 |
| 2019 | SAR 31.76 | SAR 32.93 | SAR 23.30 | SAR 28.98 | -8.5% | 88.1M | 260 |
| 2018 | SAR 50.45 | SAR 61.96 | SAR 29.57 | SAR 31.66 | -37.8% | 82.7M | 260 |
| 2017 | SAR 66.98 | SAR 77.07 | SAR 44.32 | SAR 50.93 | -24.5% | 33.2M | 257 |
| 2016 | SAR 64.45 | SAR 72.02 | SAR 43.12 | SAR 67.44 | n/a | 107.9M | 193 |
4009 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | SAR 27.20 | +13.8% |
| October 2026 | SAR 23.90 | -16.0% |
| September 2026 | SAR 28.44 | -13.7% |
| August 2026 | SAR 32.96 | +10.8% |
| July 2026 | SAR 29.74 | -5.2% |
| June 2026 | SAR 31.36 | -1.7% |
| May 2026 | SAR 31.89 | -12.2% |
| April 2026 | SAR 36.34 | +6.5% |
| March 2026 | SAR 34.13 | +9.7% |
| February 2026 | SAR 31.10 | -11.1% |
| January 2026 | SAR 34.98 | +9.2% |
| December 2025 | SAR 32.05 | -17.2% |
About the 4009 data
Daily bars. 2,682 sessions from Mar 29, 2016 to Nov 12, 2026, one row per Tadawul trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 12, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Tadawul trading days; minute timestamps are UTC. Prices are in SAR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 29, 2016, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/tadawul%3A4009/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Tadawul
Common questions
4009 share price history
