Middle East Pharmaceutical Industries Company (TADAWUL:4016)
Saudi Arabia · Delayed Price · Currency is SAR 59.80
-0.20 (-0.33%)
Jul 23, 2026, 3:11 PM AST
TADAWUL:4016 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 59.90 | 60.60 | 59.60 | 59.80 | 59.80 | -0.33% | 38,361 |
| Jul 22, 2026 | 60.05 | 60.05 | 59.50 | 60.00 | 60.00 | 0.42% | 23,215 |
| Jul 21, 2026 | 60.55 | 60.80 | 59.75 | 59.75 | 59.75 | -1.32% | 37,356 |
| Jul 20, 2026 | 60.00 | 61.00 | 59.70 | 60.55 | 60.55 | 0.92% | 56,686 |
| Jul 19, 2026 | 60.45 | 60.50 | 59.10 | 60.00 | 60.00 | -0.74% | 43,215 |
| Jul 16, 2026 | 60.85 | 60.90 | 60.40 | 60.45 | 60.45 | -0.74% | 27,291 |
| Jul 15, 2026 | 61.95 | 62.20 | 60.55 | 60.90 | 60.90 | -2.25% | 145,954 |
| Jul 14, 2026 | 62.20 | 63.00 | 62.10 | 62.30 | 62.30 | -1.11% | 41,345 |
| Jul 13, 2026 | 61.85 | 63.15 | 61.85 | 63.00 | 63.00 | 1.12% | 53,500 |
| Jul 12, 2026 | 62.70 | 64.15 | 62.30 | 62.30 | 62.30 | -1.11% | 81,238 |
| Jul 9, 2026 | 60.90 | 64.50 | 60.90 | 63.00 | 63.00 | 2.69% | 316,479 |
| Jul 8, 2026 | 61.45 | 61.55 | 60.90 | 61.35 | 61.35 | -0.16% | 44,310 |
| Jul 7, 2026 | 60.00 | 61.80 | 60.00 | 61.45 | 61.45 | 1.07% | 146,755 |
| Jul 6, 2026 | 60.15 | 60.85 | 60.00 | 60.80 | 60.80 | 0.25% | 30,001 |
| Jul 5, 2026 | 60.95 | 61.20 | 60.35 | 60.65 | 60.65 | -0.66% | 26,649 |
| Jul 2, 2026 | 61.00 | 61.30 | 60.75 | 61.05 | 61.05 | 0.08% | 43,417 |
| Jul 1, 2026 | 60.50 | 61.60 | 60.50 | 61.00 | 61.00 | 0.83% | 70,057 |
| Jun 30, 2026 | 60.85 | 61.35 | 59.55 | 60.50 | 60.50 | 2.54% | 120,173 |
| Jun 29, 2026 | 58.70 | 59.50 | 58.35 | 59.00 | 59.00 | 0.51% | 38,007 |
| Jun 28, 2026 | 59.75 | 59.75 | 58.55 | 58.70 | 58.70 | -2.17% | 55,995 |
| Jun 25, 2026 | 61.00 | 61.10 | 59.95 | 60.00 | 60.00 | -1.64% | 58,334 |
| Jun 24, 2026 | 61.25 | 61.55 | 60.50 | 61.00 | 61.00 | -0.41% | 102,363 |
| Jun 23, 2026 | 62.00 | 62.10 | 61.15 | 61.25 | 61.25 | -1.53% | 62,493 |
| Jun 22, 2026 | 62.15 | 63.00 | 62.05 | 62.20 | 62.20 | 0.16% | 149,233 |
| Jun 21, 2026 | 61.65 | 62.60 | 61.45 | 62.10 | 62.10 | 0.16% | 61,807 |
| Jun 18, 2026 | 61.45 | 62.55 | 61.35 | 62.00 | 62.00 | 0.49% | 66,759 |
| Jun 17, 2026 | 61.70 | 62.35 | 61.35 | 61.70 | 61.70 | - | 53,930 |
| Jun 16, 2026 | 62.10 | 62.55 | 61.60 | 61.70 | 61.70 | -0.64% | 65,015 |
| Jun 15, 2026 | 62.40 | 63.45 | 61.80 | 62.10 | 62.10 | -0.32% | 131,962 |
| Jun 14, 2026 | 61.50 | 62.30 | 60.95 | 62.30 | 62.30 | 1.14% | 113,001 |
| Jun 11, 2026 | 61.00 | 62.05 | 60.70 | 61.60 | 61.60 | 0.98% | 193,157 |
| Jun 10, 2026 | 58.60 | 61.65 | 58.60 | 61.00 | 61.00 | 2.78% | 330,149 |
| Jun 9, 2026 | 58.95 | 59.90 | 58.65 | 59.35 | 59.35 | 1.63% | 83,125 |
| Jun 8, 2026 | 58.15 | 58.60 | 57.95 | 58.40 | 58.40 | -0.34% | 41,933 |
| Jun 7, 2026 | 58.50 | 58.90 | 58.20 | 58.60 | 58.60 | -0.51% | 56,360 |
| Jun 4, 2026 | 59.00 | 59.15 | 58.30 | 58.90 | 58.90 | -0.25% | 1,392,587 |
| Jun 3, 2026 | 59.95 | 59.95 | 58.80 | 59.05 | 59.05 | -1.50% | 81,009 |
| Jun 2, 2026 | 60.25 | 60.25 | 58.90 | 59.95 | 59.95 | -0.50% | 95,312 |
| Jun 1, 2026 | 60.10 | 60.95 | 58.90 | 60.25 | 60.25 | 1.35% | 138,210 |
| May 31, 2026 | 59.00 | 60.00 | 58.80 | 59.45 | 59.45 | 0.76% | 46,177 |
| May 21, 2026 | 57.85 | 60.50 | 57.80 | 59.00 | 59.00 | 1.99% | 337,984 |
| May 20, 2026 | 57.90 | 58.25 | 56.85 | 57.85 | 57.85 | 2.03% | 74,130 |
| May 19, 2026 | 57.60 | 58.00 | 56.70 | 56.70 | 56.70 | -1.48% | 95,513 |
| May 18, 2026 | 59.00 | 59.00 | 57.00 | 57.55 | 57.55 | -2.46% | 101,548 |
| May 17, 2026 | 59.15 | 59.80 | 57.35 | 59.00 | 59.00 | -0.76% | 202,230 |
| May 14, 2026 | 58.25 | 59.90 | 57.50 | 59.45 | 59.45 | 1.89% | 144,323 |
| May 13, 2026 | 57.20 | 58.75 | 56.60 | 58.35 | 58.35 | 0.52% | 62,305 |
| May 12, 2026 | 58.85 | 60.50 | 57.40 | 58.05 | 58.05 | -1.37% | 171,881 |
| May 11, 2026 | 60.00 | 60.00 | 58.46 | 58.86 | 58.86 | -1.90% | 188,446 |
| May 10, 2026 | 59.83 | 60.23 | 59.03 | 60.00 | 60.00 | 2.04% | 126,392 |