Middle East Pharmaceutical Industries Company (TADAWUL:4016)
Saudi Arabia · Delayed Price · Currency is SAR 99.50
+1.80 (1.84%)
Mar 3, 2026, 3:14 PM AST
TADAWUL:4016 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 98.00 | 100.20 | 97.00 | 99.65 | - | 2.00% | 21,214 |
| Mar 2, 2026 | 102.00 | 107.00 | 97.30 | 97.70 | 97.70 | -5.15% | 56,115 |
| Mar 1, 2026 | 94.30 | 103.60 | 94.30 | 103.00 | 103.00 | -1.25% | 36,779 |
| Feb 26, 2026 | 102.00 | 105.00 | 101.10 | 104.30 | 104.30 | 2.25% | 66,475 |
| Feb 25, 2026 | 104.30 | 107.00 | 101.00 | 102.00 | 102.00 | -3.32% | 90,966 |
| Feb 24, 2026 | 107.50 | 109.40 | 105.00 | 105.50 | 105.50 | -2.22% | 42,923 |
| Feb 23, 2026 | 108.70 | 109.60 | 106.00 | 107.90 | 107.90 | -0.83% | 28,777 |
| Feb 19, 2026 | 112.30 | 112.30 | 108.50 | 108.80 | 108.80 | -3.12% | 40,962 |
| Feb 18, 2026 | 112.00 | 112.80 | 110.70 | 112.30 | 112.30 | -0.09% | 18,892 |
| Feb 17, 2026 | 113.80 | 114.00 | 111.90 | 112.40 | 112.40 | -1.40% | 23,306 |
| Feb 16, 2026 | 115.30 | 115.30 | 113.50 | 114.00 | 114.00 | -0.87% | 19,226 |
| Feb 15, 2026 | 113.90 | 115.30 | 113.90 | 115.00 | 115.00 | 1.05% | 7,112 |
| Feb 12, 2026 | 113.20 | 114.30 | 113.00 | 113.80 | 113.80 | 0.18% | 18,325 |
| Feb 11, 2026 | 115.00 | 115.30 | 113.10 | 113.60 | 113.60 | -1.56% | 35,355 |
| 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 |