Saudi Pharmaceutical Industries and Medical Appliances Corporation (TADAWUL:2070)
Saudi Arabia · Delayed Price · Currency is SAR 23.87
-0.38 (-1.57%)
Nov 5, 2026, 3:19 PM AST
TADAWUL:2070 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 24.50 | 24.50 | 23.86 | 23.87 | 23.87 | -1.57% | 893,183 |
| Nov 4, 2026 | 24.04 | 24.49 | 24.00 | 24.25 | 24.25 | 0.87% | 847,005 |
| Nov 3, 2026 | 23.90 | 24.21 | 23.50 | 24.04 | 24.04 | 1.09% | 718,070 |
| Nov 2, 2026 | 24.51 | 24.56 | 23.46 | 23.78 | 23.78 | -3.65% | 1,321,623 |
| Nov 1, 2026 | 25.30 | 25.66 | 24.68 | 24.68 | 24.68 | -9.99% | 3,232,076 |
| Oct 29, 2026 | 27.60 | 27.78 | 27.14 | 27.42 | 27.42 | -0.65% | 636,492 |
| Oct 28, 2026 | 27.06 | 28.18 | 26.98 | 27.60 | 27.60 | 1.47% | 1,264,181 |
| Oct 27, 2026 | 26.82 | 27.84 | 26.82 | 27.20 | 27.20 | 1.42% | 1,633,358 |
| Oct 26, 2026 | 27.24 | 27.94 | 26.00 | 26.82 | 26.82 | 1.13% | 467,127 |
| Oct 25, 2026 | 27.60 | 28.20 | 26.34 | 26.52 | 26.52 | -4.88% | 454,827 |
| Oct 22, 2026 | 28.68 | 28.68 | 27.80 | 27.88 | 27.88 | -3.06% | 298,741 |
| Oct 21, 2026 | 28.62 | 29.04 | 28.10 | 28.76 | 28.76 | 0.49% | 440,963 |
| Oct 20, 2026 | 29.26 | 29.26 | 28.32 | 28.62 | 28.62 | -1.99% | 236,846 |
| Oct 19, 2026 | 30.20 | 30.20 | 29.16 | 29.20 | 29.20 | -2.01% | 237,108 |
| Oct 18, 2026 | 29.84 | 30.44 | 29.80 | 29.80 | 29.80 | -1.00% | 103,580 |
| Oct 15, 2026 | 30.30 | 30.32 | 29.72 | 30.10 | 30.10 | -1.18% | 454,510 |
| Oct 14, 2026 | 30.98 | 31.06 | 30.02 | 30.46 | 30.46 | -1.68% | 214,808 |
| Oct 13, 2026 | 30.80 | 31.50 | 30.80 | 30.98 | 30.98 | 0.78% | 404,533 |
| Oct 12, 2026 | 29.94 | 31.00 | 29.82 | 30.74 | 30.74 | 3.29% | 446,538 |
| Oct 11, 2026 | 30.46 | 30.86 | 29.60 | 29.76 | 29.76 | -2.30% | 353,230 |
| Oct 8, 2026 | 31.22 | 31.28 | 30.42 | 30.46 | 30.46 | -2.43% | 144,062 |
| Oct 7, 2026 | 31.10 | 31.60 | 31.02 | 31.22 | 31.22 | 0.84% | 223,046 |
| Oct 6, 2026 | 31.00 | 31.20 | 30.82 | 30.96 | 30.96 | -0.13% | 119,897 |
| Oct 5, 2026 | 31.00 | 31.22 | 30.58 | 31.00 | 31.00 | 0.45% | 101,992 |
| Oct 4, 2026 | 30.80 | 31.36 | 30.80 | 30.86 | 30.86 | -0.13% | 91,170 |
| Oct 1, 2026 | 30.82 | 31.26 | 30.60 | 30.90 | 30.90 | -0.26% | 219,244 |
| Sep 30, 2026 | 31.32 | 31.86 | 30.98 | 30.98 | 30.98 | -1.90% | 209,536 |
| Sep 29, 2026 | 31.72 | 32.14 | 31.54 | 31.58 | 31.58 | 0.25% | 400,322 |
| Sep 28, 2026 | 31.62 | 32.10 | 31.44 | 31.50 | 31.50 | -0.63% | 175,889 |
| Sep 27, 2026 | 32.20 | 32.40 | 31.64 | 31.70 | 31.70 | -2.46% | 210,509 |
| Sep 24, 2026 | 32.78 | 33.32 | 32.40 | 32.50 | 32.50 | -0.73% | 617,385 |
| Sep 22, 2026 | 32.26 | 32.88 | 32.16 | 32.74 | 32.74 | 1.49% | 348,038 |
| Sep 21, 2026 | 31.48 | 32.44 | 31.48 | 32.26 | 32.26 | 1.26% | 369,730 |
| Sep 20, 2026 | 32.74 | 32.74 | 31.86 | 31.86 | 31.86 | -3.28% | 277,118 |
| Sep 17, 2026 | 30.22 | 33.00 | 30.22 | 32.94 | 32.94 | 8.78% | 1,519,026 |
| Sep 16, 2026 | 30.50 | 30.98 | 30.16 | 30.28 | 30.28 | -1.43% | 354,687 |
| Sep 15, 2026 | 30.78 | 30.90 | 30.36 | 30.72 | 30.72 | -0.78% | 218,628 |
| Sep 14, 2026 | 30.90 | 31.20 | 30.62 | 30.96 | 30.96 | 0.19% | 250,227 |
| Sep 13, 2026 | 31.50 | 31.68 | 30.68 | 30.90 | 30.90 | -3.01% | 289,949 |
| Sep 10, 2026 | 31.42 | 32.08 | 31.42 | 31.86 | 31.86 | 0.70% | 249,278 |
| Sep 9, 2026 | 32.20 | 32.20 | 31.32 | 31.64 | 31.64 | -1.43% | 334,727 |
| Sep 8, 2026 | 31.50 | 32.44 | 31.46 | 32.10 | 32.10 | 1.90% | 769,629 |
| Sep 7, 2026 | 30.76 | 31.86 | 30.76 | 31.50 | 31.50 | 1.48% | 648,537 |
| Sep 6, 2026 | 30.10 | 31.16 | 30.00 | 31.04 | 31.04 | 0.78% | 12,887,204 |
| Sep 3, 2026 | 30.80 | 31.28 | 30.78 | 30.80 | 30.80 | 0.13% | 263,195 |
| Sep 2, 2026 | 30.88 | 31.10 | 30.56 | 30.76 | 30.76 | -0.58% | 279,436 |
| Sep 1, 2026 | 30.32 | 30.94 | 30.32 | 30.94 | 30.94 | 2.04% | 282,608 |
| Aug 31, 2026 | 30.70 | 30.96 | 30.32 | 30.32 | 30.32 | -1.43% | 285,326 |
| Aug 30, 2026 | 30.86 | 30.94 | 30.68 | 30.76 | 30.76 | -0.58% | 152,926 |
| Aug 27, 2026 | 30.88 | 31.12 | 30.70 | 30.94 | 30.94 | -0.32% | 214,560 |