Middle East Pharmaceutical Industries Company (TADAWUL:4016)
Saudi Arabia · Delayed Price · Currency is SAR 103.80
-0.50 (-0.48%)
May 4, 2026, 3:17 PM AST
TADAWUL:4016 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 103.90 | 103.90 | 102.40 | 102.50 | 102.50 | -0.97% | 64,454 |
| Apr 29, 2026 | 103.00 | 103.60 | 102.30 | 103.50 | 103.50 | 0.58% | 51,740 |
| Apr 28, 2026 | 105.40 | 105.90 | 102.80 | 102.90 | 102.90 | -2.37% | 56,640 |
| Apr 27, 2026 | 104.20 | 105.90 | 103.00 | 105.40 | 105.40 | 1.25% | 114,265 |
| Apr 26, 2026 | 102.00 | 104.60 | 102.00 | 104.10 | 104.10 | 1.46% | 33,799 |
| Apr 23, 2026 | 104.00 | 104.00 | 101.50 | 102.60 | 102.60 | -1.35% | 88,776 |
| Apr 22, 2026 | 105.50 | 105.60 | 102.60 | 104.00 | 104.00 | -1.42% | 90,570 |
| Apr 21, 2026 | 105.00 | 107.00 | 104.50 | 105.50 | 105.50 | 0.67% | 71,931 |
| Apr 20, 2026 | 107.70 | 107.70 | 104.70 | 104.80 | 104.80 | -3.32% | 91,912 |
| Apr 19, 2026 | 107.40 | 109.20 | 107.30 | 108.40 | 108.40 | 0.46% | 72,359 |
| Apr 16, 2026 | 106.20 | 111.00 | 106.00 | 107.90 | 107.90 | 1.70% | 205,661 |
| Apr 15, 2026 | 104.80 | 106.30 | 104.80 | 106.10 | 106.10 | 1.05% | 65,045 |
| Apr 14, 2026 | 103.60 | 105.50 | 103.00 | 105.00 | 105.00 | 1.45% | 87,793 |
| Apr 13, 2026 | 101.70 | 104.40 | 101.00 | 103.50 | 103.50 | 1.87% | 97,705 |
| Apr 12, 2026 | 102.20 | 102.70 | 101.50 | 101.60 | 101.60 | -0.88% | 37,560 |
| Apr 9, 2026 | 103.50 | 103.50 | 101.20 | 102.50 | 102.50 | -0.39% | 57,182 |
| Apr 8, 2026 | 104.20 | 104.40 | 102.60 | 102.90 | 102.90 | 2.08% | 134,819 |
| Apr 7, 2026 | 99.50 | 104.00 | 98.65 | 100.80 | 100.80 | 1.66% | 266,262 |
| Apr 6, 2026 | 102.90 | 104.60 | 98.90 | 99.15 | 99.15 | -2.51% | 207,264 |
| Apr 5, 2026 | 98.10 | 102.30 | 97.80 | 101.70 | 101.70 | 4.04% | 187,251 |
| Apr 2, 2026 | 96.95 | 99.15 | 96.40 | 97.75 | 97.75 | 0.83% | 197,783 |
| Apr 1, 2026 | 97.50 | 98.00 | 96.75 | 96.95 | 96.95 | -0.51% | 122,429 |
| Mar 31, 2026 | 97.95 | 97.95 | 97.00 | 97.45 | 97.45 | -0.20% | 72,889 |
| Mar 30, 2026 | 97.90 | 99.45 | 96.30 | 97.65 | 97.65 | -0.61% | 126,214 |
| Mar 29, 2026 | 98.50 | 99.45 | 98.05 | 98.25 | 96.93 | - | 136,558 |
| Mar 26, 2026 | 98.75 | 98.75 | 97.45 | 98.25 | 96.93 | -0.56% | 69,609 |
| Mar 25, 2026 | 97.85 | 99.00 | 97.60 | 98.80 | 97.47 | 0.97% | 79,383 |
| Mar 24, 2026 | 97.60 | 98.35 | 96.50 | 97.85 | 96.54 | 0.67% | 63,452 |
| Mar 16, 2026 | 97.70 | 97.80 | 96.50 | 97.20 | 95.89 | -0.61% | 137,266 |
| Mar 15, 2026 | 97.35 | 97.80 | 96.15 | 97.80 | 96.49 | 0.46% | 66,319 |
| Mar 12, 2026 | 99.80 | 99.80 | 97.00 | 97.35 | 96.04 | -2.60% | 77,490 |
| Mar 11, 2026 | 100.70 | 101.40 | 99.00 | 99.95 | 98.61 | -0.74% | 64,335 |
| Mar 10, 2026 | 102.00 | 102.90 | 100.70 | 100.70 | 99.35 | -2.23% | 68,150 |
| Mar 9, 2026 | 105.50 | 107.00 | 101.80 | 103.00 | 101.62 | -2.37% | 93,566 |
| Mar 8, 2026 | 102.40 | 107.00 | 102.40 | 105.50 | 104.08 | 2.43% | 43,077 |
| Mar 5, 2026 | 102.20 | 104.00 | 102.10 | 103.00 | 101.62 | 0.19% | 36,423 |
| Mar 4, 2026 | 99.60 | 103.00 | 99.50 | 102.80 | 101.42 | 3.32% | 37,661 |
| Mar 3, 2026 | 98.00 | 100.20 | 97.00 | 99.50 | 98.16 | 1.84% | 38,447 |
| Mar 2, 2026 | 102.00 | 107.00 | 97.30 | 97.70 | 96.39 | -5.15% | 56,115 |
| Mar 1, 2026 | 94.30 | 103.60 | 94.30 | 103.00 | 101.62 | -1.25% | 36,779 |
| Feb 26, 2026 | 102.00 | 105.00 | 101.10 | 104.30 | 102.90 | 2.25% | 66,475 |
| Feb 25, 2026 | 104.30 | 107.00 | 101.00 | 102.00 | 100.63 | -3.32% | 90,966 |
| Feb 24, 2026 | 107.50 | 109.40 | 105.00 | 105.50 | 104.08 | -2.22% | 42,923 |
| Feb 23, 2026 | 108.70 | 109.60 | 106.00 | 107.90 | 106.45 | -0.83% | 28,777 |
| Feb 19, 2026 | 112.30 | 112.30 | 108.50 | 108.80 | 107.34 | -3.12% | 40,962 |
| Feb 18, 2026 | 112.00 | 112.80 | 110.70 | 112.30 | 110.79 | -0.09% | 18,892 |
| Feb 17, 2026 | 113.80 | 114.00 | 111.90 | 112.40 | 110.89 | -1.40% | 23,306 |
| Feb 16, 2026 | 115.30 | 115.30 | 113.50 | 114.00 | 112.47 | -0.87% | 19,226 |
| Feb 15, 2026 | 113.90 | 115.30 | 113.90 | 115.00 | 113.45 | 1.05% | 7,112 |
| Feb 12, 2026 | 113.20 | 114.30 | 113.00 | 113.80 | 112.27 | 0.18% | 18,325 |