Saudi Pharmaceutical Industries and Medical Appliances Corporation (TADAWUL:2070)
Saudi Arabia · Delayed Price · Currency is SAR 32.50
-0.24 (-0.73%)
Sep 24, 2026, 3:19 PM AST
TADAWUL:2070 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 32.78 | 33.32 | 32.40 | 32.50 | 32.50 | -0.73% | 617,385 |
| Sep 22, 2026 | 32.26 | 32.88 | 32.16 | 32.74 | 32.74 | 1.49% | 348,038 |
| Sep 21, 2026 | 31.48 | 32.44 | 31.48 | 32.26 | 32.26 | 1.26% | 369,730 |
| Sep 20, 2026 | 32.74 | 32.74 | 31.86 | 31.86 | 31.86 | -3.28% | 277,118 |
| Sep 17, 2026 | 30.22 | 33.00 | 30.22 | 32.94 | 32.94 | 8.78% | 1,519,026 |
| Sep 16, 2026 | 30.50 | 30.98 | 30.16 | 30.28 | 30.28 | -1.43% | 354,687 |
| Sep 15, 2026 | 30.78 | 30.90 | 30.36 | 30.72 | 30.72 | -0.78% | 218,628 |
| Sep 14, 2026 | 30.90 | 31.20 | 30.62 | 30.96 | 30.96 | 0.19% | 250,227 |
| Sep 13, 2026 | 31.50 | 31.68 | 30.68 | 30.90 | 30.90 | -3.01% | 289,949 |
| Sep 10, 2026 | 31.42 | 32.08 | 31.42 | 31.86 | 31.86 | 0.70% | 249,278 |
| Sep 9, 2026 | 32.20 | 32.20 | 31.32 | 31.64 | 31.64 | -1.43% | 334,727 |
| Sep 8, 2026 | 31.50 | 32.44 | 31.46 | 32.10 | 32.10 | 1.90% | 769,629 |
| Sep 7, 2026 | 30.76 | 31.86 | 30.76 | 31.50 | 31.50 | 1.48% | 648,537 |
| Sep 6, 2026 | 30.10 | 31.16 | 30.00 | 31.04 | 31.04 | 0.78% | 12,887,204 |
| Sep 3, 2026 | 30.80 | 31.28 | 30.78 | 30.80 | 30.80 | 0.13% | 263,195 |
| Sep 2, 2026 | 30.88 | 31.10 | 30.56 | 30.76 | 30.76 | -0.58% | 279,436 |
| Sep 1, 2026 | 30.32 | 30.94 | 30.32 | 30.94 | 30.94 | 2.04% | 282,608 |
| Aug 31, 2026 | 30.70 | 30.96 | 30.32 | 30.32 | 30.32 | -1.43% | 285,326 |
| Aug 30, 2026 | 30.86 | 30.94 | 30.68 | 30.76 | 30.76 | -0.58% | 152,926 |
| Aug 27, 2026 | 30.88 | 31.12 | 30.70 | 30.94 | 30.94 | -0.32% | 214,560 |
| Aug 26, 2026 | 31.00 | 31.16 | 30.70 | 31.04 | 31.04 | 0.13% | 183,908 |
| Aug 25, 2026 | 31.16 | 31.32 | 30.94 | 31.00 | 31.00 | -0.39% | 173,819 |
| Aug 24, 2026 | 31.24 | 31.40 | 31.10 | 31.12 | 31.12 | -0.38% | 161,107 |
| Aug 23, 2026 | 31.36 | 31.46 | 31.12 | 31.24 | 31.24 | -0.38% | 134,884 |
| Aug 20, 2026 | 31.24 | 31.42 | 31.10 | 31.36 | 31.36 | 0.19% | 160,018 |
| Aug 19, 2026 | 30.92 | 31.30 | 30.84 | 31.30 | 31.30 | 0.97% | 208,008 |
| Aug 18, 2026 | 30.90 | 31.16 | 30.76 | 31.00 | 31.00 | 0.32% | 187,707 |
| Aug 17, 2026 | 30.72 | 31.06 | 30.60 | 30.90 | 30.90 | 0.59% | 130,435 |
| Aug 16, 2026 | 31.02 | 31.18 | 30.70 | 30.72 | 30.72 | -0.78% | 122,623 |
| 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 |