Saudi Pharmaceutical Industries and Medical Appliances Corporation (TADAWUL:2070)
Saudi Arabia · Delayed Price · Currency is SAR 30.22
-0.46 (-1.50%)
Jul 23, 2026, 3:19 PM AST
TADAWUL:2070 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 30.68 | 30.68 | 29.90 | 30.22 | 30.22 | -1.50% | 315,942 |
| Jul 22, 2026 | 29.38 | 30.80 | 29.38 | 30.68 | 30.68 | 4.28% | 865,006 |
| Jul 21, 2026 | 29.20 | 29.56 | 29.12 | 29.42 | 29.42 | 0.20% | 171,383 |
| Jul 20, 2026 | 29.10 | 29.36 | 28.66 | 29.36 | 29.36 | 0.69% | 264,102 |
| Jul 19, 2026 | 29.20 | 29.20 | 28.60 | 29.16 | 29.16 | -0.82% | 182,138 |
| Jul 16, 2026 | 30.00 | 30.10 | 29.40 | 29.40 | 29.40 | -2.33% | 234,087 |
| Jul 15, 2026 | 29.82 | 30.30 | 29.70 | 30.10 | 30.10 | 0.53% | 311,523 |
| Jul 14, 2026 | 30.18 | 30.26 | 29.56 | 29.94 | 29.94 | -1.06% | 415,053 |
| Jul 13, 2026 | 30.54 | 30.58 | 30.16 | 30.26 | 30.26 | -0.92% | 279,204 |
| Jul 12, 2026 | 29.90 | 30.74 | 29.90 | 30.54 | 30.54 | 1.66% | 571,363 |
| Jul 9, 2026 | 30.20 | 30.36 | 29.88 | 30.04 | 30.04 | -0.60% | 12,062,013 |
| Jul 8, 2026 | 30.04 | 30.38 | 29.80 | 30.22 | 30.22 | 0.87% | 502,552 |
| Jul 7, 2026 | 29.58 | 30.30 | 29.30 | 29.96 | 29.96 | 1.90% | 1,086,471 |
| Jul 6, 2026 | 28.82 | 29.64 | 28.82 | 29.40 | 29.40 | 2.15% | 791,313 |
| Jul 5, 2026 | 28.98 | 29.06 | 28.78 | 28.78 | 28.78 | -0.69% | 162,712 |
| Jul 2, 2026 | 28.96 | 29.04 | 28.78 | 28.98 | 28.98 | -0.07% | 248,479 |
| Jul 1, 2026 | 28.26 | 29.46 | 28.26 | 29.00 | 29.00 | 2.62% | 1,352,863 |
| Jun 30, 2026 | 28.18 | 28.58 | 28.10 | 28.26 | 28.26 | 0.28% | 293,247 |
| Jun 29, 2026 | 28.58 | 28.60 | 28.18 | 28.18 | 28.18 | -1.40% | 330,330 |
| Jun 28, 2026 | 28.84 | 28.86 | 28.42 | 28.58 | 28.58 | -0.90% | 299,508 |
| Jun 25, 2026 | 29.48 | 29.48 | 28.76 | 28.84 | 28.84 | -2.24% | 604,127 |
| Jun 24, 2026 | 28.82 | 29.56 | 28.82 | 29.50 | 29.50 | 2.08% | 1,655,538 |
| Jun 23, 2026 | 29.00 | 29.18 | 28.82 | 28.90 | 28.90 | -0.34% | 474,666 |
| Jun 22, 2026 | 28.46 | 29.02 | 28.30 | 29.00 | 29.00 | 1.75% | 371,968 |
| Jun 21, 2026 | 29.08 | 29.08 | 28.44 | 28.50 | 28.50 | -0.90% | 223,353 |
| Jun 18, 2026 | 28.72 | 29.30 | 28.60 | 28.76 | 28.76 | 0.21% | 763,732 |
| Jun 17, 2026 | 28.46 | 29.18 | 28.46 | 28.70 | 28.70 | 0.70% | 711,502 |
| Jun 16, 2026 | 28.70 | 28.70 | 28.32 | 28.50 | 28.50 | - | 215,921 |
| Jun 15, 2026 | 29.00 | 29.18 | 28.30 | 28.50 | 28.50 | -1.38% | 431,754 |
| Jun 14, 2026 | 28.06 | 28.92 | 28.06 | 28.90 | 28.90 | 3.58% | 320,191 |
| Jun 11, 2026 | 28.20 | 28.32 | 27.88 | 27.90 | 27.90 | -1.48% | 236,952 |
| Jun 10, 2026 | 28.40 | 28.40 | 28.12 | 28.32 | 28.32 | 0.39% | 143,146 |
| Jun 9, 2026 | 28.50 | 28.72 | 28.44 | 28.56 | 28.21 | 0.49% | 248,284 |
| Jun 8, 2026 | 28.30 | 28.54 | 28.10 | 28.42 | 28.07 | 0.07% | 208,118 |
| Jun 7, 2026 | 28.52 | 28.72 | 28.38 | 28.40 | 28.05 | -1.25% | 132,571 |
| Jun 4, 2026 | 28.76 | 29.00 | 28.74 | 28.76 | 28.41 | -0.14% | 82,690 |
| Jun 3, 2026 | 28.98 | 29.12 | 28.70 | 28.80 | 28.45 | -0.62% | 202,400 |
| Jun 2, 2026 | 28.80 | 29.18 | 28.78 | 28.98 | 28.62 | 0.62% | 230,414 |
| Jun 1, 2026 | 29.42 | 29.46 | 28.80 | 28.80 | 28.45 | -1.97% | 280,800 |
| May 31, 2026 | 28.82 | 29.38 | 28.72 | 29.38 | 29.02 | 1.38% | 129,859 |
| May 21, 2026 | 29.00 | 29.28 | 28.80 | 28.98 | 28.62 | 0.07% | 288,235 |
| May 20, 2026 | 28.64 | 29.10 | 28.40 | 28.96 | 28.61 | 1.26% | 293,028 |
| May 19, 2026 | 28.72 | 28.92 | 28.56 | 28.60 | 28.25 | -0.83% | 315,912 |
| May 18, 2026 | 28.90 | 29.16 | 28.74 | 28.84 | 28.49 | -0.76% | 236,123 |
| May 17, 2026 | 29.56 | 29.56 | 28.80 | 29.06 | 28.70 | -2.15% | 428,054 |
| May 14, 2026 | 29.74 | 30.00 | 29.50 | 29.70 | 29.34 | -0.13% | 408,474 |
| May 13, 2026 | 29.50 | 29.74 | 29.30 | 29.74 | 29.38 | 0.41% | 286,660 |
| May 12, 2026 | 30.00 | 30.04 | 29.48 | 29.62 | 29.26 | -1.07% | 247,434 |
| May 11, 2026 | 29.72 | 30.10 | 29.60 | 29.94 | 29.57 | 0.81% | 302,754 |
| May 10, 2026 | 29.84 | 30.18 | 29.70 | 29.70 | 29.34 | -0.13% | 290,385 |