Middle East Pharmaceutical Industries Company (TADAWUL:4016)
Saudi Arabia · Delayed Price · Currency is SAR 134.30
+3.10 (2.36%)
Oct 8, 2025, 2:45 PM AST
TADAWUL:4016 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 131.50 | 132.20 | 131.00 | 131.80 | 131.80 | 0.46% | 27,329 |
| Oct 7, 2025 | 130.00 | 131.90 | 129.40 | 131.20 | 131.20 | 1.47% | 39,445 |
| Oct 6, 2025 | 130.20 | 130.60 | 128.60 | 129.30 | 129.30 | -0.84% | 24,027 |
| Oct 5, 2025 | 128.50 | 131.60 | 128.50 | 130.40 | 130.40 | 1.56% | 55,550 |
| Oct 2, 2025 | 126.20 | 128.70 | 126.20 | 128.40 | 128.40 | 1.82% | 44,223 |
| Oct 1, 2025 | 124.80 | 127.00 | 124.80 | 126.10 | 126.10 | 0.56% | 28,375 |
| Sep 30, 2025 | 124.00 | 125.80 | 124.00 | 125.40 | 125.40 | 0.72% | 27,475 |
| Sep 29, 2025 | 123.10 | 124.70 | 123.10 | 124.50 | 124.50 | 0.40% | 15,448 |
| Sep 28, 2025 | 124.60 | 125.20 | 123.70 | 124.00 | 124.00 | -0.48% | 10,669 |
| Sep 25, 2025 | 125.60 | 126.60 | 122.70 | 124.60 | 124.60 | -0.48% | 30,940 |
| Sep 24, 2025 | 123.00 | 125.90 | 123.00 | 125.20 | 125.20 | 1.05% | 24,249 |
| Sep 22, 2025 | 122.50 | 124.50 | 122.50 | 123.90 | 123.90 | -0.08% | 13,294 |
| Sep 21, 2025 | 123.00 | 124.50 | 122.70 | 124.00 | 124.00 | 1.14% | 23,006 |
| Sep 18, 2025 | 122.30 | 123.20 | 121.20 | 122.60 | 122.60 | 0.41% | 10,773 |
| Sep 17, 2025 | 121.50 | 122.10 | 120.60 | 122.10 | 122.10 | 0.74% | 16,289 |
| Sep 16, 2025 | 119.10 | 121.40 | 119.10 | 121.20 | 121.20 | 0.92% | 24,864 |
| Sep 15, 2025 | 120.70 | 121.90 | 119.50 | 120.10 | 120.10 | -0.74% | 22,400 |
| Sep 14, 2025 | 122.80 | 122.80 | 120.70 | 121.00 | 121.00 | -1.63% | 14,195 |
| Sep 11, 2025 | 122.70 | 123.00 | 122.50 | 123.00 | 123.00 | 0.08% | 9,252 |
| Sep 10, 2025 | 122.30 | 124.80 | 122.30 | 122.90 | 122.90 | 0.49% | 14,504 |
| Sep 9, 2025 | 122.50 | 123.20 | 122.30 | 122.30 | 122.30 | -0.16% | 8,534 |
| Sep 8, 2025 | 125.90 | 125.90 | 122.40 | 122.50 | 122.50 | -2.55% | 25,858 |
| Sep 7, 2025 | 125.70 | 126.50 | 125.60 | 125.70 | 125.70 | - | 13,997 |
| Sep 4, 2025 | 126.40 | 126.40 | 125.70 | 125.70 | 125.70 | -0.55% | 8,636 |
| Sep 3, 2025 | 127.00 | 127.30 | 126.20 | 126.40 | 126.40 | -0.47% | 6,521 |
| Sep 2, 2025 | 126.20 | 127.30 | 125.20 | 127.00 | 127.00 | -0.24% | 19,793 |
| Sep 1, 2025 | 125.00 | 128.00 | 125.00 | 127.30 | 126.20 | 0.08% | 24,944 |
| Aug 31, 2025 | 128.10 | 128.10 | 126.70 | 127.20 | 126.10 | -0.70% | 41,318 |
| Aug 28, 2025 | 128.80 | 128.80 | 127.90 | 128.10 | 126.99 | -0.54% | 8,875 |
| Aug 27, 2025 | 129.60 | 129.60 | 128.20 | 128.80 | 127.69 | -0.54% | 11,298 |
| Aug 26, 2025 | 128.00 | 129.50 | 127.30 | 129.50 | 128.38 | 0.78% | 28,287 |
| Aug 25, 2025 | 127.40 | 128.60 | 127.40 | 128.50 | 127.39 | 0.31% | 32,664 |
| Aug 24, 2025 | 127.50 | 128.60 | 126.90 | 128.10 | 126.99 | 0.47% | 41,234 |
| Aug 21, 2025 | 126.10 | 128.00 | 125.30 | 127.50 | 126.40 | 1.11% | 80,042 |
| Aug 20, 2025 | 125.80 | 126.50 | 124.20 | 126.10 | 125.01 | 0.72% | 25,302 |
| Aug 19, 2025 | 126.60 | 128.20 | 125.20 | 125.20 | 124.12 | -1.11% | 66,974 |
| Aug 18, 2025 | 124.30 | 127.30 | 122.90 | 126.60 | 125.51 | 2.10% | 71,757 |
| Aug 17, 2025 | 123.10 | 124.30 | 122.10 | 124.00 | 122.93 | 0.73% | 25,314 |
| Aug 14, 2025 | 120.00 | 124.20 | 120.00 | 123.10 | 122.04 | 1.23% | 58,190 |
| Aug 13, 2025 | 121.00 | 122.00 | 120.00 | 121.60 | 120.55 | 0.50% | 28,896 |
| Aug 12, 2025 | 121.90 | 122.40 | 120.60 | 121.00 | 119.95 | -0.74% | 19,122 |
| Aug 11, 2025 | 121.80 | 122.00 | 120.30 | 121.90 | 120.85 | -0.57% | 21,695 |
| Aug 10, 2025 | 122.00 | 122.90 | 119.80 | 122.60 | 121.54 | 3.72% | 62,347 |
| Aug 7, 2025 | 118.30 | 119.70 | 118.00 | 118.20 | 117.18 | -0.08% | 18,277 |
| Aug 6, 2025 | 118.80 | 119.00 | 118.10 | 118.30 | 117.28 | -0.42% | 13,920 |
| Aug 5, 2025 | 118.90 | 120.40 | 118.30 | 118.80 | 117.77 | -0.17% | 19,945 |
| Aug 4, 2025 | 118.90 | 120.30 | 117.50 | 119.00 | 117.97 | 0.08% | 12,537 |
| Aug 3, 2025 | 119.50 | 119.70 | 117.20 | 118.90 | 117.87 | -1.57% | 23,378 |
| Jul 31, 2025 | 121.20 | 121.20 | 119.00 | 120.80 | 119.76 | 0.25% | 26,550 |
| Jul 30, 2025 | 118.10 | 121.20 | 118.10 | 120.50 | 119.46 | 0.42% | 40,433 |