Middle East Pharmaceutical Industries Company (TADAWUL:4016)
Saudi Arabia · Delayed Price · Currency is SAR 61.95
-0.45 (-0.72%)
Oct 20, 2026, 10:15 AM AST
TADAWUL:4016 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 62.00 | 62.25 | 61.55 | 61.95 | 61.95 | -0.72% | 4,033 |
| 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 |
| 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 |