Middle East Pharmaceutical Industries Company (TADAWUL:4016)
Saudi Arabia · Delayed Price · Currency is SAR 135.20
+0.10 (0.07%)
Oct 29, 2025, 3:15 PM AST
TADAWUL:4016 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 134.00 | 135.50 | 134.00 | 135.20 | 135.20 | 0.07% | 37,242 |
| Oct 28, 2025 | 135.40 | 135.50 | 134.50 | 135.10 | 135.10 | -0.22% | 56,902 |
| Oct 27, 2025 | 135.50 | 136.50 | 134.90 | 135.40 | 135.40 | -0.88% | 10,042 |
| Oct 26, 2025 | 136.80 | 137.30 | 135.30 | 136.60 | 136.60 | -0.15% | 67,400 |
| Oct 23, 2025 | 136.70 | 138.40 | 135.80 | 136.80 | 136.80 | 0.07% | 67,400 |
| Oct 22, 2025 | 135.10 | 136.80 | 134.80 | 136.70 | 136.70 | 1.03% | 23,943 |
| Oct 21, 2025 | 136.70 | 137.50 | 134.90 | 135.30 | 135.30 | -0.29% | 19,543 |
| Oct 20, 2025 | 135.60 | 136.30 | 134.30 | 135.70 | 135.70 | -0.07% | 38,281 |
| Oct 19, 2025 | 136.70 | 137.90 | 135.60 | 135.80 | 135.80 | -0.88% | 30,042 |
| Oct 16, 2025 | 137.90 | 137.90 | 136.20 | 137.00 | 137.00 | -0.65% | 32,351 |
| Oct 15, 2025 | 134.90 | 137.90 | 133.80 | 137.90 | 137.90 | 2.83% | 102,674 |
| Oct 14, 2025 | 132.50 | 134.50 | 131.90 | 134.10 | 134.10 | 1.06% | 29,925 |
| Oct 13, 2025 | 131.30 | 133.40 | 131.30 | 132.70 | 132.70 | 1.14% | 34,385 |
| Oct 12, 2025 | 131.20 | 131.70 | 128.80 | 131.20 | 131.20 | -0.83% | 30,393 |
| Oct 9, 2025 | 133.30 | 134.00 | 132.00 | 132.30 | 132.30 | -1.27% | 40,035 |
| Oct 8, 2025 | 131.50 | 135.10 | 131.00 | 134.00 | 134.00 | 2.13% | 89,286 |
| 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 |