Saudi Pharmaceutical Industries and Medical Appliances Corporation (TADAWUL:2070)
Saudi Arabia · Delayed Price · Currency is SAR 25.82
-0.28 (-1.07%)
At close: Mar 3, 2026
TADAWUL:2070 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 26.16 | 26.20 | 25.76 | 26.02 | - | -0.31% | 19,533 |
| Mar 2, 2026 | 27.32 | 27.66 | 25.90 | 26.10 | 26.10 | -4.54% | 409,596 |
| Mar 1, 2026 | 25.40 | 27.90 | 25.40 | 27.34 | 27.34 | -2.57% | 289,999 |
| Feb 26, 2026 | 28.00 | 28.60 | 27.78 | 28.06 | 28.06 | -1.54% | 199,774 |
| Feb 25, 2026 | 28.76 | 28.76 | 28.00 | 28.50 | 28.50 | 0.85% | 196,435 |
| Feb 24, 2026 | 28.62 | 28.68 | 28.06 | 28.26 | 28.26 | -1.26% | 177,360 |
| Feb 23, 2026 | 29.10 | 29.58 | 28.00 | 28.62 | 28.62 | -1.65% | 391,653 |
| Feb 19, 2026 | 30.20 | 30.36 | 29.04 | 29.10 | 29.10 | -4.02% | 275,517 |
| Feb 18, 2026 | 30.44 | 30.70 | 30.06 | 30.32 | 30.32 | 0.13% | 176,494 |
| Feb 17, 2026 | 31.12 | 31.20 | 30.00 | 30.28 | 30.28 | -2.45% | 318,005 |
| Feb 16, 2026 | 30.20 | 31.10 | 30.04 | 31.04 | 31.04 | 3.33% | 615,355 |
| Feb 15, 2026 | 29.50 | 30.60 | 29.28 | 30.04 | 30.04 | 2.46% | 347,108 |
| Feb 12, 2026 | 29.10 | 29.46 | 28.88 | 29.32 | 29.32 | 0.41% | 319,331 |
| Feb 11, 2026 | 29.62 | 29.76 | 28.92 | 29.20 | 29.20 | -1.48% | 254,266 |
| Feb 10, 2026 | 29.60 | 29.90 | 29.00 | 29.64 | 29.64 | -0.20% | 311,263 |
| Feb 9, 2026 | 29.92 | 30.20 | 29.28 | 29.70 | 29.70 | -0.74% | 438,240 |
| Feb 8, 2026 | 30.14 | 31.66 | 29.92 | 29.92 | 29.92 | -0.66% | 998,797 |
| Feb 5, 2026 | 29.78 | 30.74 | 29.50 | 30.12 | 30.12 | 1.07% | 934,051 |
| Feb 4, 2026 | 29.68 | 30.40 | 29.52 | 29.80 | 29.80 | 0.40% | 565,221 |
| Feb 3, 2026 | 28.94 | 30.22 | 28.80 | 29.68 | 29.68 | 2.56% | 1,054,268 |
| Feb 2, 2026 | 26.94 | 29.10 | 26.42 | 28.94 | 28.94 | 7.26% | 930,118 |
| Feb 1, 2026 | 27.62 | 27.80 | 26.80 | 26.98 | 26.98 | -2.32% | 225,543 |
| Jan 29, 2026 | 28.04 | 28.08 | 27.52 | 27.62 | 27.62 | -1.36% | 291,168 |
| Jan 28, 2026 | 28.40 | 28.50 | 28.00 | 28.00 | 28.00 | -1.27% | 232,439 |
| Jan 27, 2026 | 28.68 | 28.68 | 28.26 | 28.36 | 28.36 | -0.91% | 345,087 |
| Jan 26, 2026 | 28.90 | 28.90 | 28.42 | 28.62 | 28.62 | -0.97% | 196,769 |
| Jan 25, 2026 | 27.84 | 29.50 | 27.84 | 28.90 | 28.90 | 3.81% | 508,819 |
| Jan 22, 2026 | 27.56 | 27.90 | 27.42 | 27.84 | 27.84 | 1.31% | 181,623 |
| Jan 21, 2026 | 26.94 | 27.48 | 26.90 | 27.48 | 27.48 | 1.63% | 169,563 |
| Jan 20, 2026 | 27.28 | 27.44 | 26.90 | 27.04 | 27.04 | -1.53% | 173,797 |
| Jan 19, 2026 | 27.60 | 27.80 | 26.96 | 27.46 | 27.46 | -0.51% | 163,692 |
| Jan 18, 2026 | 27.02 | 27.78 | 27.02 | 27.60 | 27.60 | 2.45% | 138,475 |
| Jan 15, 2026 | 27.18 | 27.28 | 26.84 | 26.94 | 26.94 | -0.88% | 207,599 |
| Jan 14, 2026 | 27.00 | 27.52 | 26.46 | 27.18 | 27.18 | -0.59% | 242,305 |
| Jan 13, 2026 | 27.30 | 27.40 | 27.04 | 27.34 | 27.34 | 0.15% | 186,430 |
| Jan 12, 2026 | 26.56 | 27.30 | 26.56 | 27.30 | 27.30 | 2.25% | 233,835 |
| Jan 11, 2026 | 26.30 | 26.88 | 26.22 | 26.70 | 26.70 | 1.75% | 306,664 |
| Jan 8, 2026 | 25.30 | 26.32 | 25.00 | 26.24 | 26.24 | 3.96% | 497,998 |
| Jan 7, 2026 | 26.32 | 26.36 | 25.24 | 25.24 | 25.24 | 0.72% | 244,484 |
| Jan 6, 2026 | 25.40 | 25.70 | 24.96 | 25.06 | 25.06 | -1.73% | 166,550 |
| Jan 5, 2026 | 25.70 | 26.10 | 25.14 | 25.50 | 25.50 | -0.39% | 111,187 |
| Jan 4, 2026 | 26.30 | 26.30 | 25.60 | 25.60 | 25.60 | -2.14% | 101,619 |
| Jan 1, 2026 | 26.18 | 26.32 | 26.02 | 26.16 | 26.16 | 0.38% | 83,480 |
| Dec 31, 2025 | 25.90 | 26.18 | 25.40 | 26.06 | 26.06 | 2.92% | 100,511 |
| Dec 30, 2025 | 26.02 | 26.60 | 25.22 | 25.32 | 25.32 | -3.36% | 202,292 |
| 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% | 82,507 |
| 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 |