Middle East Pharmaceutical Industries Company (TADAWUL:4016)
Saudi Arabia · Delayed Price · Currency is SAR 109.10
-3.30 (-2.94%)
At close: Dec 30, 2025
TADAWUL:4016 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 112.50 | 112.50 | 109.10 | 109.10 | 109.10 | -2.94% | 33,351 |
| Dec 29, 2025 | 112.00 | 112.40 | 110.50 | 112.40 | 112.40 | 0.36% | 19,211 |
| Dec 28, 2025 | 113.50 | 113.50 | 110.00 | 112.00 | 112.00 | -1.50% | 22,337 |
| Dec 25, 2025 | 113.30 | 115.00 | 113.10 | 113.70 | 113.70 | 0.53% | 12,301 |
| Dec 24, 2025 | 116.30 | 116.60 | 113.10 | 113.10 | 113.10 | -2.75% | 28,038 |
| Dec 23, 2025 | 115.50 | 116.70 | 114.30 | 116.30 | 116.30 | 0.43% | 42,873 |
| Dec 22, 2025 | 114.00 | 115.90 | 114.00 | 115.80 | 115.80 | 0.70% | 26,951 |
| Dec 21, 2025 | 114.10 | 115.90 | 114.10 | 115.00 | 115.00 | 0.79% | 15,099 |
| Dec 18, 2025 | 115.50 | 115.70 | 113.60 | 114.10 | 114.10 | -0.78% | 30,642 |
| Dec 17, 2025 | 116.20 | 116.50 | 115.00 | 115.00 | 115.00 | -1.03% | 23,879 |
| Dec 16, 2025 | 118.50 | 118.70 | 116.00 | 116.20 | 116.20 | -2.02% | 21,060 |
| Dec 15, 2025 | 119.00 | 119.40 | 118.30 | 118.60 | 118.60 | -0.50% | 12,399 |
| Dec 14, 2025 | 121.10 | 121.10 | 118.70 | 119.20 | 119.20 | -1.57% | 15,156 |
| Dec 11, 2025 | 123.00 | 123.90 | 120.90 | 121.10 | 121.10 | -1.54% | 13,077 |
| Dec 10, 2025 | 120.30 | 123.80 | 120.30 | 123.00 | 123.00 | 2.16% | 46,055 |
| Dec 9, 2025 | 119.70 | 120.90 | 118.80 | 120.40 | 120.40 | 0.58% | 27,193 |
| Dec 8, 2025 | 118.80 | 119.70 | 118.20 | 119.70 | 119.70 | -0.08% | 7,996 |
| Dec 7, 2025 | 120.00 | 120.80 | 118.70 | 119.80 | 119.80 | -0.91% | 8,638 |
| Dec 4, 2025 | 119.20 | 121.20 | 119.20 | 120.90 | 120.90 | 0.17% | 23,339 |
| Dec 3, 2025 | 119.00 | 120.70 | 118.50 | 120.70 | 120.70 | 1.68% | 18,603 |
| Dec 2, 2025 | 121.90 | 121.90 | 118.70 | 118.70 | 118.70 | -2.14% | 19,871 |
| Dec 1, 2025 | 121.00 | 121.60 | 120.50 | 121.30 | 121.30 | -0.33% | 17,700 |
| Nov 30, 2025 | 120.80 | 122.00 | 118.30 | 121.70 | 121.70 | 1.67% | 43,494 |
| Nov 27, 2025 | 118.80 | 120.00 | 118.00 | 119.70 | 119.70 | 0.76% | 17,103 |
| Nov 26, 2025 | 118.50 | 119.00 | 117.60 | 118.80 | 118.80 | 0.17% | 29,085 |
| Nov 25, 2025 | 124.50 | 124.50 | 118.50 | 118.60 | 118.60 | -4.89% | 30,868 |
| Nov 24, 2025 | 120.10 | 124.70 | 120.10 | 124.70 | 124.70 | 2.80% | 39,263 |
| Nov 23, 2025 | 122.00 | 122.00 | 120.90 | 121.30 | 121.30 | -0.57% | 9,107 |
| Nov 20, 2025 | 122.40 | 123.80 | 121.30 | 122.00 | 122.00 | -0.65% | 37,054 |
| Nov 19, 2025 | 121.40 | 123.80 | 121.40 | 122.80 | 122.80 | 1.15% | 58,765 |
| Nov 18, 2025 | 121.00 | 122.50 | 119.40 | 121.40 | 121.40 | -0.16% | 36,950 |
| Nov 17, 2025 | 121.00 | 121.60 | 120.40 | 121.60 | 121.60 | 0.50% | 24,270 |
| Nov 16, 2025 | 123.00 | 123.00 | 120.30 | 121.00 | 121.00 | -1.87% | 29,931 |
| Nov 13, 2025 | 124.60 | 126.40 | 123.30 | 123.30 | 123.30 | -0.64% | 49,373 |
| Nov 12, 2025 | 123.80 | 124.50 | 123.40 | 124.10 | 124.10 | 0.24% | 19,507 |
| Nov 11, 2025 | 123.20 | 124.40 | 123.00 | 123.80 | 123.80 | -0.32% | 29,568 |
| Nov 10, 2025 | 124.20 | 125.40 | 123.00 | 124.20 | 124.20 | 0.08% | 40,914 |
| Nov 9, 2025 | 127.10 | 127.10 | 124.00 | 124.10 | 124.10 | -2.36% | 19,086 |
| Nov 6, 2025 | 126.00 | 127.30 | 125.50 | 127.10 | 127.10 | 0.08% | 21,975 |
| Nov 5, 2025 | 128.10 | 129.40 | 126.80 | 127.00 | 127.00 | -2.31% | 25,741 |
| Nov 4, 2025 | 130.50 | 131.60 | 129.00 | 130.00 | 130.00 | -1.52% | 36,930 |
| Nov 3, 2025 | 134.50 | 134.50 | 130.60 | 132.00 | 132.00 | -1.93% | 60,435 |
| Nov 2, 2025 | 137.00 | 137.30 | 134.60 | 134.60 | 134.60 | -1.90% | 21,657 |
| Oct 30, 2025 | 134.10 | 137.20 | 134.10 | 137.20 | 137.20 | 1.48% | 57,725 |
| 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% | 28,581 |
| 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 |