Saudi Pharmaceutical Industries and Medical Appliances Corporation (TADAWUL:2070)
Saudi Arabia · Delayed Price · Currency is SAR 30.40
-0.82 (-2.63%)
May 4, 2026, 3:18 PM AST
TADAWUL:2070 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 5, 2026 | 26.98 | 27.56 | 26.88 | 26.98 | 26.98 | 0.67% | 263,687 |
| Mar 4, 2026 | 25.76 | 27.26 | 25.58 | 26.80 | 26.80 | 3.80% | 615,256 |
| Mar 3, 2026 | 26.16 | 26.60 | 25.66 | 25.82 | 25.82 | -1.07% | 387,163 |
| Mar 2, 2026 | 27.32 | 27.66 | 25.90 | 26.10 | 26.10 | -4.54% | 409,596 |
| Mar 1, 2026 | 25.40 | 27.90 | 25.40 | 27.34 | 27.34 | -2.57% | 289,999 |
| Feb 26, 2026 | 28.00 | 28.60 | 27.78 | 28.06 | 28.06 | -1.54% | 199,774 |
| Feb 25, 2026 | 28.76 | 28.76 | 28.00 | 28.50 | 28.50 | 0.85% | 196,435 |
| Feb 24, 2026 | 28.62 | 28.68 | 28.06 | 28.26 | 28.26 | -1.26% | 177,360 |
| Feb 23, 2026 | 29.10 | 29.58 | 28.00 | 28.62 | 28.62 | -1.65% | 391,653 |
| Feb 19, 2026 | 30.20 | 30.36 | 29.04 | 29.10 | 29.10 | -4.02% | 275,517 |
| Feb 18, 2026 | 30.44 | 30.70 | 30.06 | 30.32 | 30.32 | 0.13% | 176,494 |
| Feb 17, 2026 | 31.12 | 31.20 | 30.00 | 30.28 | 30.28 | -2.45% | 318,005 |
| Feb 16, 2026 | 30.20 | 31.10 | 30.04 | 31.04 | 31.04 | 3.33% | 615,355 |
| Feb 15, 2026 | 29.50 | 30.60 | 29.28 | 30.04 | 30.04 | 2.46% | 347,108 |