Middle East Pharmaceutical Industries Company (TADAWUL:4016)
Saudi Arabia · Delayed Price · Currency is SAR 63.70
-0.20 (-0.31%)
Sep 28, 2026, 3:16 PM AST
TADAWUL:4016 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 64.50 | 64.50 | 63.45 | 63.85 | 63.85 | -0.08% | 60,959 |
| Sep 27, 2026 | 63.85 | 64.40 | 63.70 | 63.90 | 63.90 | -0.47% | 17,094 |
| Sep 24, 2026 | 64.30 | 64.95 | 64.10 | 64.20 | 64.20 | -0.23% | 33,096 |
| Sep 22, 2026 | 64.20 | 64.85 | 64.20 | 64.35 | 64.35 | 0.70% | 21,715 |
| Sep 21, 2026 | 64.30 | 64.60 | 63.90 | 63.90 | 63.90 | -0.62% | 11,060 |
| Sep 20, 2026 | 64.50 | 64.90 | 63.70 | 64.30 | 64.30 | -1.08% | 41,171 |
| Sep 17, 2026 | 63.10 | 65.40 | 63.10 | 65.00 | 65.00 | 2.28% | 128,435 |
| Sep 16, 2026 | 65.40 | 65.80 | 63.50 | 63.55 | 63.55 | -2.83% | 123,551 |
| Sep 15, 2026 | 66.50 | 66.50 | 65.00 | 65.40 | 65.40 | -2.39% | 35,559 |
| Sep 14, 2026 | 65.25 | 67.10 | 65.25 | 67.00 | 67.00 | 2.60% | 52,967 |
| Sep 13, 2026 | 66.00 | 66.25 | 64.80 | 65.30 | 65.30 | -1.95% | 86,966 |
| Sep 10, 2026 | 67.05 | 67.25 | 66.50 | 66.60 | 66.60 | -0.67% | 54,517 |
| Sep 9, 2026 | 66.90 | 67.45 | 66.85 | 67.05 | 67.05 | -0.07% | 24,162 |
| Sep 8, 2026 | 67.35 | 67.80 | 67.10 | 67.10 | 67.10 | -0.67% | 21,883 |
| Sep 7, 2026 | 67.40 | 67.70 | 66.95 | 67.55 | 67.55 | 0.22% | 36,609 |
| Sep 6, 2026 | 66.85 | 67.70 | 66.85 | 67.40 | 67.40 | 0.82% | 47,362 |
| Sep 3, 2026 | 66.65 | 67.40 | 66.65 | 66.85 | 66.85 | 0.22% | 51,079 |
| Sep 2, 2026 | 66.40 | 67.45 | 66.40 | 66.70 | 66.70 | -0.45% | 129,475 |
| Sep 1, 2026 | 67.50 | 68.10 | 66.75 | 67.80 | 67.00 | -0.29% | 242,901 |
| Aug 31, 2026 | 65.90 | 68.00 | 65.85 | 68.00 | 67.20 | 4.45% | 694,442 |
| Aug 30, 2026 | 64.80 | 65.15 | 64.70 | 65.10 | 64.33 | 0.54% | 140,288 |
| Aug 27, 2026 | 63.55 | 64.80 | 63.20 | 64.75 | 63.99 | 2.05% | 188,127 |
| Aug 26, 2026 | 61.75 | 63.45 | 61.75 | 63.45 | 62.70 | 2.17% | 153,124 |
| Aug 25, 2026 | 62.75 | 63.10 | 62.10 | 62.10 | 61.37 | -1.04% | 74,011 |
| Aug 24, 2026 | 62.00 | 63.45 | 61.90 | 62.75 | 62.01 | 1.21% | 157,698 |
| Aug 23, 2026 | 61.70 | 62.75 | 61.65 | 62.00 | 61.27 | 0.81% | 106,139 |
| Aug 20, 2026 | 59.00 | 61.80 | 58.85 | 61.50 | 60.77 | 3.71% | 185,854 |
| Aug 19, 2026 | 59.00 | 59.60 | 58.60 | 59.30 | 58.60 | 0.51% | 81,254 |
| Aug 18, 2026 | 59.55 | 59.90 | 58.60 | 59.00 | 58.30 | -0.67% | 74,670 |
| Aug 17, 2026 | 59.55 | 59.80 | 59.30 | 59.40 | 58.70 | -0.25% | 31,292 |
| Aug 16, 2026 | 60.30 | 60.95 | 59.30 | 59.55 | 58.85 | -1.57% | 112,676 |
| Aug 13, 2026 | 60.15 | 61.00 | 60.00 | 60.50 | 59.79 | -0.08% | 59,078 |
| Aug 12, 2026 | 60.70 | 60.75 | 60.25 | 60.55 | 59.84 | -0.25% | 22,579 |
| Aug 11, 2026 | 61.50 | 62.00 | 60.70 | 60.70 | 59.98 | -1.70% | 86,421 |
| Aug 10, 2026 | 61.25 | 62.50 | 61.20 | 61.75 | 61.02 | 0.73% | 88,254 |
| Aug 9, 2026 | 60.75 | 61.80 | 60.50 | 61.30 | 60.58 | 0.99% | 67,987 |
| Aug 6, 2026 | 59.50 | 61.65 | 59.30 | 60.70 | 59.98 | 3.23% | 223,279 |
| Aug 5, 2026 | 58.75 | 59.10 | 58.70 | 58.80 | 58.11 | 0.26% | 24,631 |
| Aug 4, 2026 | 58.00 | 59.05 | 57.80 | 58.65 | 57.96 | 0.60% | 54,892 |
| Aug 3, 2026 | 57.95 | 58.40 | 57.65 | 58.30 | 57.61 | 0.69% | 29,232 |
| Aug 2, 2026 | 57.85 | 58.50 | 57.70 | 57.90 | 57.22 | 0.17% | 40,984 |
| Jul 30, 2026 | 57.60 | 58.10 | 57.55 | 57.80 | 57.12 | 0.26% | 24,645 |
| Jul 29, 2026 | 58.00 | 58.25 | 57.55 | 57.65 | 56.97 | -0.86% | 31,966 |
| Jul 28, 2026 | 58.70 | 58.70 | 58.15 | 58.15 | 57.46 | -0.94% | 25,136 |
| Jul 27, 2026 | 59.30 | 59.80 | 58.50 | 58.70 | 58.01 | -1.59% | 43,252 |
| Jul 26, 2026 | 59.90 | 60.00 | 59.55 | 59.65 | 58.95 | -0.25% | 17,780 |
| Jul 23, 2026 | 59.90 | 60.60 | 59.60 | 59.80 | 59.09 | -0.33% | 38,361 |
| Jul 22, 2026 | 60.05 | 60.05 | 59.50 | 60.00 | 59.29 | 0.42% | 23,215 |
| Jul 21, 2026 | 60.55 | 60.80 | 59.75 | 59.75 | 59.04 | -1.32% | 37,356 |
| Jul 20, 2026 | 60.00 | 61.00 | 59.70 | 60.55 | 59.84 | 0.92% | 56,686 |