Saudi Pharmaceutical Industries and Medical Appliances Corporation (TADAWUL:2070)
Saudi Arabia · Delayed Price · Currency is SAR 30.04
-0.24 (-0.79%)
Nov 19, 2025, 11:15 AM AST
TADAWUL:2070 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 29.52 | 30.54 | 29.00 | 30.28 | 30.28 | 2.64% | 444,008 |
| Nov 17, 2025 | 28.80 | 29.84 | 28.70 | 29.50 | 29.50 | 2.43% | 830,001 |
| Nov 16, 2025 | 28.12 | 29.16 | 28.04 | 28.80 | 28.80 | 1.41% | 255,920 |
| Nov 13, 2025 | 28.72 | 28.96 | 28.40 | 28.40 | 28.40 | -1.66% | 331,893 |
| Nov 12, 2025 | 29.00 | 29.30 | 28.72 | 28.88 | 28.88 | -1.10% | 354,104 |
| Nov 11, 2025 | 29.34 | 29.64 | 29.18 | 29.20 | 29.20 | -0.41% | 296,985 |
| Nov 10, 2025 | 29.94 | 30.08 | 29.26 | 29.32 | 29.32 | -2.01% | 514,459 |
| Nov 9, 2025 | 30.98 | 30.98 | 29.62 | 29.92 | 29.92 | -3.11% | 626,380 |
| Nov 6, 2025 | 30.00 | 31.06 | 29.90 | 30.88 | 30.88 | 2.93% | 1,474,097 |
| Nov 5, 2025 | 29.94 | 30.50 | 29.60 | 30.00 | 30.00 | 0.20% | 551,861 |
| Nov 4, 2025 | 30.42 | 30.50 | 29.92 | 29.94 | 29.94 | -1.77% | 418,416 |
| Nov 3, 2025 | 30.32 | 30.50 | 29.52 | 30.48 | 30.48 | 1.60% | 969,949 |
| Nov 2, 2025 | 30.26 | 30.32 | 29.98 | 30.00 | 30.00 | -0.92% | 216,441 |
| Oct 30, 2025 | 30.06 | 30.28 | 30.04 | 30.28 | 30.28 | 0.93% | 391,208 |
| Oct 29, 2025 | 30.18 | 30.20 | 29.84 | 30.00 | 30.00 | -0.66% | 333,100 |
| Oct 28, 2025 | 29.94 | 30.20 | 29.92 | 30.20 | 30.20 | 0.53% | 844,600 |
| Oct 27, 2025 | 29.90 | 30.20 | 29.86 | 30.04 | 30.04 | 0.74% | 530,621 |
| Oct 26, 2025 | 29.58 | 29.96 | 29.56 | 29.82 | 29.82 | 0.81% | 182,743 |
| Oct 23, 2025 | 29.32 | 29.64 | 29.24 | 29.58 | 29.58 | 0.68% | 120,078 |
| Oct 22, 2025 | 29.44 | 29.88 | 29.32 | 29.38 | 29.38 | -0.07% | 202,580 |
| Oct 21, 2025 | 30.02 | 30.02 | 29.34 | 29.40 | 29.40 | -2.07% | 279,654 |
| Oct 20, 2025 | 29.88 | 30.04 | 29.62 | 30.02 | 30.02 | 0.47% | 463,721 |
| Oct 19, 2025 | 29.90 | 30.12 | 29.84 | 29.88 | 29.88 | -0.27% | 345,395 |
| Oct 16, 2025 | 29.82 | 30.06 | 29.60 | 29.96 | 29.96 | 0.40% | 443,489 |
| Oct 15, 2025 | 29.80 | 30.16 | 29.58 | 29.84 | 29.84 | 0.07% | 299,229 |
| Oct 14, 2025 | 29.90 | 30.20 | 29.60 | 29.82 | 29.82 | 0.07% | 431,581 |
| Oct 13, 2025 | 29.20 | 30.00 | 29.20 | 29.80 | 29.80 | 2.62% | 374,046 |
| Oct 12, 2025 | 28.96 | 29.78 | 28.42 | 29.04 | 29.04 | -1.29% | 178,397 |
| Oct 9, 2025 | 29.60 | 29.60 | 29.32 | 29.42 | 29.42 | -0.68% | 149,332 |
| Oct 8, 2025 | 30.12 | 30.30 | 29.50 | 29.62 | 29.62 | -1.66% | 310,411 |
| Oct 7, 2025 | 30.00 | 30.34 | 29.96 | 30.12 | 30.12 | 0.53% | 247,086 |
| Oct 6, 2025 | 30.34 | 30.48 | 29.90 | 29.96 | 29.96 | -1.12% | 639,703 |
| Oct 5, 2025 | 29.78 | 30.38 | 29.78 | 30.30 | 30.30 | 1.75% | 668,095 |
| Oct 2, 2025 | 29.18 | 29.90 | 29.16 | 29.78 | 29.78 | 2.27% | 505,357 |
| Oct 1, 2025 | 29.28 | 29.50 | 29.02 | 29.12 | 29.12 | -0.61% | 232,778 |
| Sep 30, 2025 | 29.78 | 29.90 | 29.12 | 29.30 | 29.30 | -1.08% | 470,319 |
| Sep 29, 2025 | 29.50 | 29.82 | 29.38 | 29.62 | 29.62 | 0.54% | 547,885 |
| Sep 28, 2025 | 29.10 | 29.50 | 28.96 | 29.46 | 29.46 | 1.24% | 183,540 |
| Sep 25, 2025 | 29.52 | 29.64 | 28.40 | 29.10 | 29.10 | -1.29% | 430,062 |
| Sep 24, 2025 | 28.90 | 29.94 | 28.90 | 29.48 | 29.48 | 2.36% | 766,791 |
| Sep 22, 2025 | 28.40 | 28.90 | 28.24 | 28.80 | 28.80 | 1.34% | 426,946 |
| Sep 21, 2025 | 27.90 | 28.76 | 27.70 | 28.42 | 28.42 | 1.86% | 538,904 |
| Sep 18, 2025 | 27.14 | 27.96 | 26.86 | 27.90 | 27.90 | 2.12% | 615,955 |
| Sep 17, 2025 | 27.36 | 27.50 | 27.06 | 27.32 | 27.32 | - | 202,560 |
| Sep 16, 2025 | 26.80 | 27.38 | 26.80 | 27.32 | 27.32 | 1.94% | 277,290 |
| Sep 15, 2025 | 27.06 | 27.12 | 26.66 | 26.80 | 26.80 | -0.96% | 206,016 |
| Sep 14, 2025 | 26.86 | 27.18 | 26.50 | 27.06 | 27.06 | 0.15% | 210,700 |
| Sep 11, 2025 | 27.74 | 27.82 | 26.86 | 27.02 | 27.02 | -2.60% | 402,873 |
| Sep 10, 2025 | 27.68 | 27.90 | 27.28 | 27.74 | 27.74 | 0.22% | 330,602 |
| Sep 9, 2025 | 27.40 | 27.74 | 27.00 | 27.68 | 27.68 | 1.02% | 218,088 |