Saudi Pharmaceutical Industries and Medical Appliances Corporation (TADAWUL:2070)

Saudi Arabia · Delayed Price · Currency is SAR

28.98

+0.02 (0.07%)

May 21, 2026, 3:15 PM AST

TADAWUL:2070 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	29.00	29.28	28.80	28.98	28.98	0.07%	288,235
May 20, 2026	28.64	29.10	28.40	28.96	28.96	1.26%	293,028
May 19, 2026	28.72	28.92	28.56	28.60	28.60	-0.83%	315,912
May 18, 2026	28.90	29.16	28.74	28.84	28.84	-0.76%	236,123
May 17, 2026	29.56	29.56	28.80	29.06	29.06	-2.15%	428,054
May 14, 2026	29.74	30.00	29.50	29.70	29.70	-0.13%	408,474
May 13, 2026	29.50	29.74	29.30	29.74	29.74	0.41%	286,660
May 12, 2026	30.00	30.04	29.48	29.62	29.62	-1.07%	247,434
May 11, 2026	29.72	30.10	29.60	29.94	29.94	0.81%	302,754
May 10, 2026	29.84	30.18	29.70	29.70	29.70	-0.13%	290,385
May 7, 2026	30.40	30.40	29.00	29.74	29.74	-2.36%	819,171
May 6, 2026	30.32	30.70	30.18	30.46	30.46	0.86%	473,910
May 5, 2026	30.34	30.56	30.00	30.20	30.20	-0.66%	378,813
May 4, 2026	31.40	31.40	30.34	30.40	30.40	-2.63%	829,866
May 3, 2026	31.78	31.78	31.02	31.22	31.22	-0.57%	794,724
Apr 30, 2026	30.84	32.10	30.68	31.40	31.40	1.82%	1,577,858
Apr 29, 2026	30.90	31.14	30.82	30.84	30.84	-0.45%	560,156
Apr 28, 2026	31.76	31.76	30.90	30.98	30.98	-1.96%	596,985
Apr 27, 2026	30.80	31.60	30.78	31.60	31.60	2.33%	682,968
Apr 26, 2026	31.62	31.70	30.68	30.88	30.88	-2.77%	538,981
Apr 23, 2026	32.56	32.56	31.58	31.76	31.76	-2.52%	474,628
Apr 22, 2026	33.00	33.12	32.20	32.58	32.58	-1.33%	788,151
Apr 21, 2026	32.40	33.12	32.14	33.02	33.02	1.91%	1,232,484
Apr 20, 2026	32.36	32.72	32.02	32.40	32.40	-	1,186,890
Apr 19, 2026	32.32	32.54	31.90	32.40	32.40	0.25%	841,526
Apr 16, 2026	31.96	32.44	31.70	32.32	32.32	1.06%	1,001,144
Apr 15, 2026	30.82	32.00	30.72	31.98	31.98	4.65%	1,047,036
Apr 14, 2026	29.34	30.60	29.34	30.56	30.56	4.30%	985,832
Apr 13, 2026	29.30	29.82	29.20	29.30	29.30	-	999,575
Apr 12, 2026	29.74	29.76	28.94	29.30	29.30	-1.74%	449,452
Apr 9, 2026	29.58	29.98	29.32	29.82	29.82	0.47%	370,386
Apr 8, 2026	29.96	30.30	29.54	29.68	29.68	2.34%	1,242,470
Apr 7, 2026	31.08	31.40	28.94	29.00	29.00	-7.64%	1,504,419
Apr 6, 2026	31.52	31.88	31.12	31.40	31.40	-0.38%	457,032
Apr 5, 2026	31.68	32.50	31.50	31.52	31.52	-0.69%	821,187
Apr 2, 2026	31.10	32.60	31.10	31.74	31.74	1.41%	1,525,639
Apr 1, 2026	30.96	31.46	30.40	31.30	31.30	2.76%	1,630,276
Mar 31, 2026	32.54	32.60	30.46	30.46	30.46	-6.39%	3,693,459
Mar 30, 2026	31.16	32.56	30.30	32.54	32.54	5.99%	1,408,888
Mar 29, 2026	29.98	30.74	29.98	30.70	30.70	2.54%	511,702
Mar 26, 2026	29.74	30.22	29.74	29.94	29.94	0.13%	663,979
Mar 25, 2026	29.12	29.90	28.90	29.90	29.90	3.10%	417,648
Mar 24, 2026	28.84	29.38	28.56	29.00	29.00	0.42%	342,199
Mar 16, 2026	29.08	29.22	28.18	28.88	28.88	-1.50%	471,375
Mar 15, 2026	27.40	29.82	27.00	29.32	29.32	8.11%	575,183
Mar 12, 2026	27.36	27.36	26.92	27.12	27.12	-0.66%	191,017
Mar 11, 2026	27.50	27.84	27.24	27.30	27.30	-0.80%	276,200
Mar 10, 2026	26.82	27.54	26.82	27.52	27.52	1.55%	174,767
Mar 9, 2026	27.70	27.70	26.96	27.10	27.10	-1.95%	438,437
Mar 8, 2026	26.98	27.94	26.98	27.64	27.64	2.45%	332,969