Middle East Pharmaceutical Industries Company (TADAWUL:4016)
Saudi Arabia · Delayed Price · Currency is SAR 63.35
+1.30 (2.10%)
Nov 10, 2026, 3:16 PM AST
TADAWUL:4016 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 62.05 | 63.35 | 62.05 | 63.35 | 63.35 | 2.10% | 52,061 |
| Nov 9, 2026 | 63.95 | 63.95 | 62.05 | 62.05 | 62.05 | -2.97% | 47,611 |
| Nov 8, 2026 | 65.55 | 65.55 | 62.90 | 63.95 | 63.95 | -1.31% | 39,274 |
| Nov 5, 2026 | 64.60 | 65.40 | 64.55 | 64.80 | 64.80 | 2.45% | 102,367 |
| Nov 4, 2026 | 61.40 | 63.55 | 60.95 | 63.25 | 63.25 | 3.27% | 71,151 |
| Nov 3, 2026 | 59.55 | 61.30 | 59.55 | 61.25 | 61.25 | 2.08% | 35,383 |
| Nov 2, 2026 | 59.25 | 60.50 | 59.25 | 60.00 | 60.00 | 1.35% | 150,650 |
| Nov 1, 2026 | 59.20 | 61.00 | 59.20 | 59.20 | 59.20 | -3.27% | 56,647 |
| Oct 29, 2026 | 61.20 | 61.80 | 60.50 | 61.20 | 61.20 | 0.41% | 45,471 |
| Oct 28, 2026 | 59.50 | 61.50 | 59.40 | 60.95 | 60.95 | 2.35% | 73,733 |
| Oct 27, 2026 | 59.35 | 61.40 | 58.75 | 59.55 | 59.55 | 1.62% | 94,669 |
| Oct 26, 2026 | 55.60 | 59.25 | 55.60 | 58.60 | 58.60 | 3.81% | 58,672 |
| Oct 25, 2026 | 58.90 | 59.15 | 55.90 | 56.45 | 56.45 | -4.16% | 165,208 |
| Oct 22, 2026 | 61.20 | 61.40 | 58.20 | 58.90 | 58.90 | -4.07% | 90,031 |
| Oct 21, 2026 | 61.60 | 62.10 | 61.20 | 61.40 | 61.40 | -0.24% | 35,260 |
| Oct 20, 2026 | 62.00 | 62.25 | 61.00 | 61.55 | 61.55 | -1.36% | 54,224 |
| Oct 19, 2026 | 62.00 | 63.10 | 62.00 | 62.40 | 62.40 | 0.32% | 44,375 |
| Oct 18, 2026 | 61.30 | 63.15 | 61.30 | 62.20 | 62.20 | -0.32% | 66,167 |
| Oct 15, 2026 | 61.80 | 62.50 | 61.50 | 62.40 | 62.40 | 1.13% | 44,874 |
| Oct 14, 2026 | 61.70 | 62.70 | 61.70 | 61.70 | 61.70 | -0.32% | 34,403 |
| Oct 13, 2026 | 62.25 | 62.80 | 61.75 | 61.90 | 61.90 | -0.72% | 41,869 |
| Oct 12, 2026 | 63.50 | 63.50 | 61.90 | 62.35 | 62.35 | -1.58% | 41,442 |
| Oct 11, 2026 | 63.25 | 63.50 | 62.00 | 63.35 | 63.35 | 0.16% | 47,773 |
| Oct 8, 2026 | 63.75 | 64.00 | 62.90 | 63.25 | 63.25 | -1.40% | 37,153 |
| Oct 7, 2026 | 63.50 | 64.70 | 63.50 | 64.15 | 64.15 | 0.47% | 42,851 |
| Oct 6, 2026 | 64.50 | 64.50 | 63.50 | 63.85 | 63.85 | 0.55% | 32,308 |
| Oct 5, 2026 | 63.20 | 64.40 | 62.70 | 63.50 | 63.50 | 1.28% | 46,569 |
| Oct 4, 2026 | 62.40 | 63.75 | 62.40 | 62.70 | 62.70 | 0.80% | 29,500 |
| Oct 1, 2026 | 63.10 | 63.30 | 61.90 | 62.20 | 62.20 | -1.50% | 41,141 |
| Sep 30, 2026 | 63.20 | 64.55 | 63.00 | 63.15 | 63.15 | -0.08% | 56,709 |
| Sep 29, 2026 | 63.75 | 64.05 | 63.05 | 63.20 | 63.20 | -0.78% | 84,153 |
| Sep 28, 2026 | 64.50 | 64.50 | 63.45 | 63.70 | 63.70 | -0.31% | 64,728 |
| 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 |