Saudi Pharmaceutical Industries and Medical Appliances Corporation (TADAWUL:2070)
Saudi Arabia · Delayed Price · Currency is SAR 28.38
+0.42 (1.50%)
Sep 4, 2025, 3:19 PM AST
TADAWUL:2070 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 27.86 | 28.50 | 27.70 | 28.38 | 28.38 | 1.50% | 670,218 |
| Sep 3, 2025 | 27.20 | 28.34 | 26.80 | 27.96 | 27.96 | 2.42% | 1,516,792 |
| Sep 2, 2025 | 26.38 | 27.30 | 26.10 | 27.30 | 27.30 | 3.49% | 617,799 |
| Sep 1, 2025 | 25.76 | 26.38 | 25.72 | 26.38 | 26.38 | 1.46% | 233,260 |
| Aug 31, 2025 | 26.78 | 26.80 | 25.66 | 26.00 | 26.00 | -3.20% | 384,735 |
| Aug 28, 2025 | 26.74 | 27.24 | 26.66 | 26.86 | 26.86 | 0.45% | 311,366 |
| Aug 27, 2025 | 27.26 | 27.26 | 26.74 | 26.74 | 26.74 | -1.91% | 225,111 |
| Aug 26, 2025 | 27.12 | 27.30 | 27.00 | 27.26 | 27.26 | 0.07% | 154,001 |
| Aug 25, 2025 | 27.40 | 27.66 | 27.00 | 27.24 | 27.24 | -0.58% | 302,250 |
| Aug 24, 2025 | 26.84 | 27.72 | 26.78 | 27.40 | 27.40 | 3.16% | 558,490 |
| Aug 21, 2025 | 26.92 | 27.18 | 26.48 | 26.56 | 26.56 | -0.90% | 371,335 |
| Aug 20, 2025 | 27.00 | 27.18 | 26.80 | 26.80 | 26.80 | -0.74% | 183,538 |
| Aug 19, 2025 | 27.06 | 27.16 | 26.70 | 27.00 | 27.00 | -0.22% | 464,546 |
| Aug 18, 2025 | 27.00 | 27.50 | 26.66 | 27.06 | 27.06 | 0.59% | 704,763 |
| Aug 17, 2025 | 26.22 | 27.08 | 26.18 | 26.90 | 26.90 | 2.67% | 775,233 |
| Aug 14, 2025 | 26.08 | 26.30 | 25.70 | 26.20 | 26.20 | 0.46% | 379,298 |
| Aug 13, 2025 | 25.56 | 26.12 | 25.50 | 26.08 | 26.08 | 2.03% | 347,166 |
| Aug 12, 2025 | 25.40 | 26.00 | 25.38 | 25.56 | 25.56 | 0.08% | 291,387 |
| Aug 11, 2025 | 26.22 | 26.22 | 25.54 | 25.54 | 25.54 | -1.77% | 216,568 |
| Aug 10, 2025 | 26.04 | 26.32 | 25.84 | 26.00 | 26.00 | -0.08% | 265,344 |
| Aug 7, 2025 | 26.30 | 26.42 | 25.90 | 26.02 | 26.02 | -1.06% | 275,434 |
| Aug 6, 2025 | 25.86 | 26.60 | 25.70 | 26.30 | 26.30 | 1.23% | 596,366 |
| Aug 5, 2025 | 25.90 | 26.24 | 25.70 | 25.98 | 25.98 | 0.39% | 485,580 |
| Aug 4, 2025 | 25.20 | 26.22 | 24.92 | 25.88 | 25.88 | 2.78% | 991,975 |
| Aug 3, 2025 | 24.00 | 25.40 | 24.00 | 25.18 | 25.18 | 4.39% | 1,242,103 |
| Jul 31, 2025 | 24.27 | 24.46 | 24.12 | 24.12 | 24.12 | -0.58% | 161,853 |
| Jul 30, 2025 | 24.36 | 24.48 | 24.11 | 24.26 | 24.26 | -0.41% | 139,691 |
| Jul 29, 2025 | 24.52 | 24.52 | 24.05 | 24.36 | 24.36 | -0.53% | 135,737 |
| Jul 28, 2025 | 24.90 | 25.20 | 24.46 | 24.49 | 24.49 | 0.20% | 398,236 |
| Jul 27, 2025 | 24.58 | 24.75 | 24.44 | 24.44 | 24.44 | -0.33% | 88,261 |
| Jul 24, 2025 | 24.60 | 24.60 | 24.04 | 24.52 | 24.52 | 0.29% | 120,878 |
| Jul 23, 2025 | 24.09 | 24.54 | 24.09 | 24.45 | 24.45 | 1.16% | 90,337 |
| Jul 22, 2025 | 24.66 | 24.80 | 24.10 | 24.17 | 24.17 | -1.99% | 202,749 |
| Jul 21, 2025 | 24.50 | 24.67 | 24.18 | 24.66 | 24.66 | 1.27% | 204,934 |
| Jul 20, 2025 | 24.80 | 25.10 | 24.34 | 24.35 | 24.35 | -1.81% | 218,696 |
| Jul 17, 2025 | 24.79 | 24.94 | 24.48 | 24.80 | 24.80 | 0.28% | 247,752 |
| Jul 16, 2025 | 25.00 | 25.14 | 24.60 | 24.73 | 24.73 | -1.24% | 111,141 |
| Jul 15, 2025 | 25.36 | 25.44 | 24.89 | 25.04 | 25.04 | -1.26% | 150,938 |
| Jul 14, 2025 | 25.28 | 25.36 | 25.02 | 25.36 | 25.36 | 0.32% | 176,541 |
| Jul 13, 2025 | 25.48 | 25.58 | 25.22 | 25.28 | 25.28 | -0.78% | 199,807 |
| Jul 10, 2025 | 25.58 | 26.08 | 25.40 | 25.48 | 25.48 | -0.08% | 367,943 |
| Jul 9, 2025 | 25.20 | 25.68 | 25.18 | 25.50 | 25.50 | 0.55% | 246,998 |
| Jul 8, 2025 | 26.02 | 26.02 | 25.32 | 25.36 | 25.36 | -2.46% | 306,717 |
| Jul 7, 2025 | 26.30 | 26.32 | 26.00 | 26.00 | 26.00 | -1.14% | 298,936 |
| Jul 6, 2025 | 26.10 | 26.38 | 26.08 | 26.30 | 26.30 | 0.15% | 163,231 |
| Jul 3, 2025 | 26.26 | 26.32 | 26.02 | 26.26 | 26.26 | 0.15% | 131,699 |
| Jul 2, 2025 | 26.18 | 26.28 | 25.96 | 26.22 | 26.22 | 0.23% | 163,980 |
| Jul 1, 2025 | 26.30 | 26.64 | 26.06 | 26.16 | 26.16 | -1.80% | 328,607 |
| Jun 30, 2025 | 26.40 | 26.84 | 26.22 | 26.64 | 26.64 | 0.91% | 308,483 |
| Jun 29, 2025 | 25.82 | 26.48 | 25.82 | 26.40 | 26.40 | 2.33% | 368,664 |