Saudi Pharmaceutical Industries and Medical Appliances Corporation (TADAWUL:2070)
Saudi Arabia · Delayed Price · Currency is SAR 30.96
+0.16 (0.52%)
Aug 13, 2026, 3:17 PM AST
TADAWUL:2070 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 30.60 | 30.96 | 30.60 | 30.96 | 30.96 | 0.52% | 202,399 |
| Aug 12, 2026 | 30.90 | 31.00 | 30.72 | 30.80 | 30.80 | -0.58% | 188,368 |
| Aug 11, 2026 | 31.22 | 31.38 | 30.84 | 30.98 | 30.98 | -1.46% | 243,208 |
| Aug 10, 2026 | 30.80 | 31.44 | 30.80 | 31.44 | 31.44 | 1.55% | 219,438 |
| Aug 9, 2026 | 31.44 | 31.60 | 30.82 | 30.96 | 30.96 | -1.53% | 239,927 |
| Aug 6, 2026 | 31.88 | 31.94 | 31.38 | 31.44 | 31.44 | -1.75% | 307,365 |
| Aug 5, 2026 | 31.68 | 32.00 | 31.58 | 32.00 | 32.00 | 1.01% | 464,069 |
| Aug 4, 2026 | 31.40 | 31.78 | 31.14 | 31.68 | 31.68 | 0.89% | 513,321 |
| Aug 3, 2026 | 31.00 | 31.58 | 30.98 | 31.40 | 31.40 | 1.29% | 251,072 |
| Aug 2, 2026 | 31.30 | 31.64 | 31.00 | 31.00 | 31.00 | -0.96% | 317,622 |
| Jul 30, 2026 | 31.00 | 31.84 | 30.50 | 31.30 | 31.30 | 3.71% | 1,405,463 |
| Jul 29, 2026 | 30.34 | 30.54 | 29.86 | 30.18 | 30.18 | -1.18% | 525,236 |
| Jul 28, 2026 | 30.56 | 30.74 | 30.14 | 30.54 | 30.54 | -0.26% | 252,720 |
| Jul 27, 2026 | 30.14 | 30.86 | 30.14 | 30.62 | 30.62 | 0.92% | 280,599 |
| Jul 26, 2026 | 30.20 | 30.60 | 29.88 | 30.34 | 30.34 | 0.40% | 182,694 |
| 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 |