Saudi Pharmaceutical Industries and Medical Appliances Corporation (TADAWUL:2070)
Saudi Arabia · Delayed Price · Currency is SAR 25.32
-0.88 (-3.36%)
At close: Dec 30, 2025
TADAWUL:2070 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 26.02 | 26.60 | 25.22 | 25.36 | 25.36 | -3.21% | 183,441 |
| Dec 29, 2025 | 26.00 | 26.28 | 25.78 | 26.20 | 26.20 | 1.24% | 82,494 |
| Dec 28, 2025 | 26.90 | 26.90 | 25.86 | 25.88 | 25.88 | -3.93% | 163,192 |
| Dec 25, 2025 | 26.86 | 27.26 | 26.84 | 26.94 | 26.94 | -0.22% | 79,979 |
| Dec 24, 2025 | 27.70 | 27.70 | 26.74 | 27.00 | 27.00 | -2.53% | 171,424 |
| Dec 23, 2025 | 27.56 | 27.70 | 27.28 | 27.70 | 27.70 | 0.44% | 119,899 |
| Dec 22, 2025 | 26.54 | 27.58 | 26.54 | 27.58 | 27.58 | 3.92% | 329,728 |
| Dec 21, 2025 | 26.02 | 26.86 | 26.02 | 26.54 | 26.54 | 1.38% | 91,017 |
| Dec 18, 2025 | 26.46 | 26.78 | 25.78 | 26.18 | 26.18 | -0.91% | 346,490 |
| Dec 17, 2025 | 26.56 | 26.88 | 26.22 | 26.42 | 26.42 | -0.53% | 167,832 |
| Dec 16, 2025 | 27.36 | 27.50 | 26.40 | 26.56 | 26.56 | -3.14% | 224,740 |
| Dec 15, 2025 | 27.60 | 27.94 | 27.34 | 27.42 | 27.42 | -1.08% | 109,780 |
| Dec 14, 2025 | 28.20 | 28.20 | 27.70 | 27.72 | 27.72 | -1.70% | 62,525 |
| Dec 11, 2025 | 28.30 | 28.38 | 27.92 | 28.20 | 28.20 | 0.36% | 64,998 |
| Dec 10, 2025 | 28.00 | 28.14 | 27.60 | 28.10 | 28.10 | 1.30% | 125,891 |
| Dec 9, 2025 | 27.40 | 27.74 | 27.20 | 27.74 | 27.74 | 1.24% | 177,327 |
| Dec 8, 2025 | 27.28 | 28.00 | 27.10 | 27.40 | 27.40 | 0.44% | 115,842 |
| Dec 7, 2025 | 27.70 | 28.00 | 27.04 | 27.28 | 27.28 | -1.52% | 84,552 |
| Dec 4, 2025 | 27.22 | 27.94 | 27.22 | 27.70 | 27.70 | 1.99% | 133,517 |
| Dec 3, 2025 | 27.50 | 27.72 | 27.10 | 27.16 | 27.16 | -1.59% | 114,842 |
| Dec 2, 2025 | 27.60 | 27.84 | 27.00 | 27.60 | 27.60 | 0.22% | 120,205 |
| Dec 1, 2025 | 27.54 | 27.82 | 27.40 | 27.54 | 27.54 | -0.86% | 96,239 |
| Nov 30, 2025 | 28.04 | 28.22 | 27.54 | 27.78 | 27.78 | -0.86% | 68,969 |
| Nov 27, 2025 | 28.30 | 28.50 | 28.00 | 28.02 | 28.02 | -1.68% | 120,051 |
| Nov 26, 2025 | 28.10 | 28.80 | 27.90 | 28.50 | 28.50 | 1.21% | 183,824 |
| Nov 25, 2025 | 29.70 | 29.70 | 28.14 | 28.16 | 28.16 | -5.38% | 302,827 |
| Nov 24, 2025 | 29.70 | 29.90 | 29.16 | 29.76 | 29.76 | 0.54% | 244,456 |
| Nov 23, 2025 | 29.70 | 30.28 | 29.60 | 29.60 | 29.60 | -0.67% | 99,924 |
| Nov 20, 2025 | 29.98 | 30.12 | 29.78 | 29.80 | 29.80 | -0.60% | 187,539 |
| Nov 19, 2025 | 30.30 | 30.60 | 29.80 | 29.98 | 29.98 | -0.99% | 371,116 |
| 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 |