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

Saudi Arabia · Delayed Price · Currency is SAR

27.90

-0.42 (-1.48%)

Jun 11, 2026, 3:17 PM AST

TADAWUL:2070 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 7, 2026	30.40	30.40	29.00	29.74	29.38	-2.36%	819,171
May 6, 2026	30.32	30.70	30.18	30.46	30.09	0.86%	473,910
May 5, 2026	30.34	30.56	30.00	30.20	29.83	-0.66%	378,813
May 4, 2026	31.40	31.40	30.34	30.40	30.03	-2.63%	829,866
May 3, 2026	31.78	31.78	31.02	31.22	30.84	-0.57%	794,724
Apr 30, 2026	30.84	32.10	30.68	31.40	31.02	1.82%	1,577,858
Apr 29, 2026	30.90	31.14	30.82	30.84	30.46	-0.45%	560,156
Apr 28, 2026	31.76	31.76	30.90	30.98	30.60	-1.96%	596,985
Apr 27, 2026	30.80	31.60	30.78	31.60	31.21	2.33%	682,968
Apr 26, 2026	31.62	31.70	30.68	30.88	30.50	-2.77%	538,981
Apr 23, 2026	32.56	32.56	31.58	31.76	31.37	-2.52%	474,628
Apr 22, 2026	33.00	33.12	32.20	32.58	32.18	-1.33%	788,151
Apr 21, 2026	32.40	33.12	32.14	33.02	32.62	1.91%	1,232,484
Apr 20, 2026	32.36	32.72	32.02	32.40	32.00	-	1,186,890
Apr 19, 2026	32.32	32.54	31.90	32.40	32.00	0.25%	841,526
Apr 16, 2026	31.96	32.44	31.70	32.32	31.92	1.06%	1,001,144
Apr 15, 2026	30.82	32.00	30.72	31.98	31.59	4.65%	1,047,036
Apr 14, 2026	29.34	30.60	29.34	30.56	30.19	4.30%	985,832
Apr 13, 2026	29.30	29.82	29.20	29.30	28.94	-	999,575
Apr 12, 2026	29.74	29.76	28.94	29.30	28.94	-1.74%	449,452
Apr 9, 2026	29.58	29.98	29.32	29.82	29.45	0.47%	370,386
Apr 8, 2026	29.96	30.30	29.54	29.68	29.32	2.34%	1,242,470
Apr 7, 2026	31.08	31.40	28.94	29.00	28.64	-7.64%	1,504,419
Apr 6, 2026	31.52	31.88	31.12	31.40	31.02	-0.38%	457,032
Apr 5, 2026	31.68	32.50	31.50	31.52	31.13	-0.69%	821,187
Apr 2, 2026	31.10	32.60	31.10	31.74	31.35	1.41%	1,525,639
Apr 1, 2026	30.96	31.46	30.40	31.30	30.92	2.76%	1,630,276
Mar 31, 2026	32.54	32.60	30.46	30.46	30.09	-6.39%	3,693,459
Mar 30, 2026	31.16	32.56	30.30	32.54	32.14	5.99%	1,408,888
Mar 29, 2026	29.98	30.74	29.98	30.70	30.32	2.54%	511,702