Middle East Pharmaceutical Industries Company (TADAWUL:4016)
Saudi Arabia · Delayed Price · Currency is SAR 113.40
-2.00 (-1.73%)
At close: Feb 11, 2026
TADAWUL:4016 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 116.00 | 116.10 | 114.40 | 115.40 | 115.40 | -0.52% | 27,727 |
| Feb 9, 2026 | 117.20 | 117.60 | 114.70 | 116.00 | 116.00 | -1.02% | 49,279 |
| Feb 8, 2026 | 117.30 | 118.60 | 116.80 | 117.20 | 117.20 | 0.09% | 42,165 |
| Feb 5, 2026 | 117.50 | 117.90 | 116.00 | 117.10 | 117.10 | 0.43% | 67,420 |
| Feb 4, 2026 | 118.00 | 119.00 | 116.50 | 116.60 | 116.60 | -1.02% | 49,528 |
| Feb 3, 2026 | 116.90 | 119.90 | 116.70 | 117.80 | 117.80 | 0.60% | 96,373 |
| Feb 2, 2026 | 112.30 | 117.50 | 112.30 | 117.10 | 117.10 | 2.18% | 130,298 |
| Feb 1, 2026 | 117.00 | 118.80 | 112.20 | 114.60 | 114.60 | 2.60% | 338,573 |
| Jan 29, 2026 | 112.40 | 112.40 | 111.40 | 111.70 | 111.70 | -0.62% | 39,758 |
| Jan 28, 2026 | 113.10 | 113.20 | 112.00 | 112.40 | 112.40 | -0.53% | 34,816 |
| Jan 27, 2026 | 112.60 | 113.50 | 112.40 | 113.00 | 113.00 | 0.36% | 52,054 |
| Jan 26, 2026 | 113.00 | 113.00 | 111.70 | 112.60 | 112.60 | -0.35% | 55,828 |
| Jan 25, 2026 | 111.10 | 113.60 | 111.10 | 113.00 | 113.00 | 1.71% | 62,106 |
| Jan 22, 2026 | 110.20 | 112.20 | 110.20 | 111.10 | 111.10 | 1.00% | 78,048 |
| Jan 21, 2026 | 109.70 | 110.80 | 109.20 | 110.00 | 110.00 | 0.27% | 21,236 |
| Jan 20, 2026 | 111.00 | 111.50 | 109.60 | 109.70 | 109.70 | -1.53% | 25,361 |
| Jan 19, 2026 | 111.80 | 112.80 | 111.30 | 111.40 | 111.40 | -0.36% | 20,368 |
| Jan 18, 2026 | 110.80 | 112.50 | 110.80 | 111.80 | 111.80 | 0.90% | 56,717 |
| Jan 15, 2026 | 111.80 | 111.80 | 110.10 | 110.80 | 110.80 | -1.07% | 29,896 |
| Jan 14, 2026 | 114.80 | 114.80 | 111.60 | 112.00 | 112.00 | -0.80% | 57,879 |
| Jan 13, 2026 | 113.70 | 114.00 | 112.10 | 112.90 | 112.90 | -0.79% | 43,028 |
| Jan 12, 2026 | 111.50 | 113.90 | 111.50 | 113.80 | 113.80 | 1.61% | 32,784 |
| Jan 11, 2026 | 111.60 | 112.40 | 111.30 | 112.00 | 112.00 | 0.36% | 13,909 |
| Jan 8, 2026 | 113.00 | 113.00 | 111.20 | 111.60 | 111.60 | -1.24% | 12,609 |
| Jan 7, 2026 | 114.00 | 114.80 | 112.20 | 113.00 | 113.00 | 1.44% | 33,863 |
| Jan 6, 2026 | 110.80 | 113.50 | 109.70 | 111.40 | 111.40 | 0.91% | 56,018 |
| Jan 5, 2026 | 116.20 | 116.20 | 110.40 | 110.40 | 110.40 | -3.33% | 56,193 |
| Jan 4, 2026 | 113.00 | 115.00 | 111.40 | 114.20 | 114.20 | 1.06% | 31,165 |
| Jan 1, 2026 | 111.20 | 114.20 | 111.20 | 113.00 | 113.00 | 1.62% | 25,911 |
| Dec 31, 2025 | 110.00 | 111.50 | 110.00 | 111.20 | 111.20 | 1.92% | 17,417 |
| 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% | 13,578 |
| 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 |