Saudi Pharmaceutical Industries and Medical Appliances Corporation (TADAWUL:2070)
Saudi Arabia · Delayed Price · Currency is SAR 29.62
-0.50 (-1.66%)
Oct 8, 2025, 2:45 PM AST
TADAWUL:2070 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 470,319 |
| 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 |
| Sep 8, 2025 | 27.40 | 27.98 | 27.18 | 27.40 | 27.40 | -0.29% | 266,195 |
| Sep 7, 2025 | 28.20 | 28.50 | 27.48 | 27.48 | 27.48 | -3.17% | 348,354 |
| 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 |