Middle East Pharmaceutical Industries Company (TADAWUL:4016)
Saudi Arabia · Delayed Price · Currency is SAR 123.10
+1.50 (1.23%)
Aug 14, 2025, 3:10 PM AST
TADAWUL:4016 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 120.00 | 124.20 | 120.00 | 123.10 | 123.10 | 1.23% | 58,190 |
| Aug 13, 2025 | 121.00 | 122.00 | 120.00 | 121.60 | 121.60 | 0.50% | 28,896 |
| Aug 12, 2025 | 121.90 | 122.40 | 120.60 | 121.00 | 121.00 | -0.74% | 19,122 |
| Aug 11, 2025 | 121.80 | 122.00 | 120.30 | 121.90 | 121.90 | -0.57% | 21,695 |
| Aug 10, 2025 | 122.00 | 122.90 | 119.80 | 122.60 | 122.60 | 3.72% | 62,347 |
| Aug 7, 2025 | 118.30 | 119.70 | 118.00 | 118.20 | 118.20 | -0.08% | 18,277 |
| Aug 6, 2025 | 118.80 | 119.00 | 118.10 | 118.30 | 118.30 | -0.42% | 13,920 |
| Aug 5, 2025 | 118.90 | 120.40 | 118.30 | 118.80 | 118.80 | -0.17% | 19,945 |
| Aug 4, 2025 | 118.90 | 120.30 | 117.50 | 119.00 | 119.00 | 0.08% | 12,537 |
| Aug 3, 2025 | 119.50 | 119.70 | 117.20 | 118.90 | 118.90 | -1.57% | 23,378 |
| Jul 31, 2025 | 121.20 | 121.20 | 119.00 | 120.80 | 120.80 | 0.25% | 26,550 |
| Jul 30, 2025 | 118.10 | 121.20 | 118.10 | 120.50 | 120.50 | 0.42% | 40,433 |
| Jul 29, 2025 | 119.40 | 121.20 | 118.00 | 120.00 | 120.00 | 0.50% | 56,205 |
| Jul 28, 2025 | 119.20 | 119.80 | 116.50 | 119.40 | 119.40 | 1.19% | 17,792 |
| Jul 27, 2025 | 117.60 | 118.70 | 116.20 | 118.00 | 118.00 | 1.46% | 23,466 |
| Jul 24, 2025 | 118.00 | 118.40 | 114.80 | 116.30 | 116.30 | -1.36% | 30,805 |
| Jul 23, 2025 | 117.60 | 118.60 | 117.10 | 117.90 | 117.90 | 0.34% | 15,122 |
| Jul 22, 2025 | 119.50 | 119.50 | 117.40 | 117.50 | 117.50 | -1.67% | 26,821 |
| Jul 21, 2025 | 119.70 | 120.00 | 118.20 | 119.50 | 119.50 | -0.08% | 16,225 |
| Jul 20, 2025 | 121.40 | 121.40 | 119.20 | 119.60 | 119.60 | 0.08% | 8,988 |
| Jul 17, 2025 | 120.40 | 121.20 | 119.30 | 119.50 | 119.50 | -0.99% | 13,102 |
| Jul 16, 2025 | 120.00 | 121.30 | 119.00 | 120.70 | 120.70 | 0.50% | 24,441 |
| Jul 15, 2025 | 121.20 | 121.50 | 120.00 | 120.10 | 120.10 | -0.91% | 11,405 |
| Jul 14, 2025 | 122.30 | 123.00 | 120.80 | 121.20 | 121.20 | -0.90% | 33,081 |
| Jul 13, 2025 | 122.80 | 123.00 | 121.40 | 122.30 | 122.30 | -0.41% | 13,668 |
| Jul 10, 2025 | 121.60 | 123.50 | 121.00 | 122.80 | 122.80 | 0.99% | 26,426 |
| Jul 9, 2025 | 120.80 | 122.00 | 120.00 | 121.60 | 121.60 | 0.66% | 13,697 |
| Jul 8, 2025 | 122.50 | 123.00 | 120.80 | 120.80 | 120.80 | -0.90% | 22,359 |
| Jul 7, 2025 | 121.00 | 122.50 | 120.60 | 121.90 | 121.90 | 0.74% | 32,163 |
| Jul 6, 2025 | 120.60 | 121.50 | 118.10 | 121.00 | 121.00 | -0.08% | 18,383 |
| Jul 3, 2025 | 121.60 | 121.80 | 120.50 | 121.10 | 121.10 | 0.08% | 14,873 |
| Jul 2, 2025 | 121.90 | 122.90 | 120.50 | 121.00 | 121.00 | -0.33% | 36,071 |
| Jul 1, 2025 | 122.80 | 123.80 | 121.30 | 121.40 | 121.40 | -1.54% | 22,829 |
| Jun 30, 2025 | 123.40 | 125.00 | 122.80 | 123.30 | 123.30 | 0.24% | 56,521 |
| Jun 29, 2025 | 120.40 | 123.30 | 120.40 | 123.00 | 123.00 | 1.49% | 27,973 |
| Jun 26, 2025 | 120.40 | 122.20 | 120.40 | 121.20 | 121.20 | 0.83% | 20,940 |
| Jun 25, 2025 | 121.20 | 121.60 | 120.20 | 120.20 | 120.20 | -0.33% | 19,853 |
| Jun 24, 2025 | 117.80 | 122.00 | 117.60 | 120.60 | 120.60 | 2.90% | 51,627 |
| Jun 23, 2025 | 115.00 | 117.40 | 114.80 | 117.20 | 117.20 | 3.17% | 15,633 |
| Jun 22, 2025 | 114.20 | 116.60 | 113.20 | 113.60 | 113.60 | -0.18% | 15,881 |
| Jun 19, 2025 | 114.00 | 115.40 | 111.40 | 113.80 | 113.80 | -0.18% | 24,129 |
| Jun 18, 2025 | 117.40 | 117.40 | 114.00 | 114.00 | 114.00 | -2.90% | 31,861 |
| Jun 17, 2025 | 119.00 | 120.40 | 117.20 | 117.40 | 117.40 | -2.00% | 21,405 |
| Jun 16, 2025 | 117.00 | 120.40 | 116.20 | 119.80 | 119.80 | 2.22% | 29,093 |
| Jun 15, 2025 | 108.00 | 118.80 | 108.00 | 117.20 | 117.20 | -1.84% | 29,182 |
| Jun 12, 2025 | 122.00 | 122.60 | 119.00 | 119.40 | 119.40 | -2.93% | 28,424 |
| Jun 11, 2025 | 122.80 | 124.60 | 122.20 | 123.00 | 123.00 | 0.49% | 21,697 |
| May 29, 2025 | 123.00 | 124.60 | 120.60 | 122.40 | 122.40 | -0.33% | 27,987 |
| May 28, 2025 | 121.80 | 123.80 | 121.80 | 122.80 | 122.80 | 1.15% | 13,068 |
| May 27, 2025 | 121.00 | 124.00 | 120.20 | 121.40 | 121.40 | -0.33% | 7,852 |