Saudi Pharmaceutical Industries and Medical Appliances Corporation (TADAWUL:2070)
Saudi Arabia
· Delayed Price · Currency is SAR 27.70
+0.54 (1.99%)
At close: Dec 4, 2025
TADAWUL:2070 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 27.22 | 27.94 | 27.22 | 27.70 | 27.70 | 1.99% | 133,517 |
| Dec 3, 2025 | 27.50 | 27.72 | 27.10 | 27.16 | 27.16 | -1.59% | 114,842 |
| Dec 2, 2025 | 27.60 | 27.84 | 27.00 | 27.60 | 27.60 | 0.22% | 120,205 |
| Dec 1, 2025 | 27.54 | 27.82 | 27.40 | 27.54 | 27.54 | -0.86% | 96,239 |
| Nov 30, 2025 | 28.04 | 28.22 | 27.54 | 27.78 | 27.78 | -0.86% | 68,969 |
| Nov 27, 2025 | 28.30 | 28.50 | 28.00 | 28.02 | 28.02 | -1.68% | 120,051 |
| Nov 26, 2025 | 28.10 | 28.80 | 27.90 | 28.50 | 28.50 | 1.21% | 183,824 |
| Nov 25, 2025 | 29.70 | 29.70 | 28.14 | 28.16 | 28.16 | -5.38% | 302,827 |
| Nov 24, 2025 | 29.70 | 29.90 | 29.16 | 29.76 | 29.76 | 0.54% | 244,456 |
| Nov 23, 2025 | 29.70 | 30.28 | 29.60 | 29.60 | 29.60 | -0.67% | 99,924 |
| Nov 20, 2025 | 29.98 | 30.12 | 29.78 | 29.80 | 29.80 | -0.60% | 187,539 |
| Nov 19, 2025 | 30.30 | 30.60 | 29.80 | 29.98 | 29.98 | -0.99% | 371,116 |
| Nov 18, 2025 | 29.52 | 30.54 | 29.00 | 30.28 | 30.28 | 2.64% | 444,008 |
| Nov 17, 2025 | 28.80 | 29.84 | 28.70 | 29.50 | 29.50 | 2.43% | 830,001 |
| Nov 16, 2025 | 28.12 | 29.16 | 28.04 | 28.80 | 28.80 | 1.41% | 255,920 |
| Nov 13, 2025 | 28.72 | 28.96 | 28.40 | 28.40 | 28.40 | -1.66% | 331,893 |
| Nov 12, 2025 | 29.00 | 29.30 | 28.72 | 28.88 | 28.88 | -1.10% | 354,104 |
| Nov 11, 2025 | 29.34 | 29.64 | 29.18 | 29.20 | 29.20 | -0.41% | 296,985 |
| Nov 10, 2025 | 29.94 | 30.08 | 29.26 | 29.32 | 29.32 | -2.01% | 514,459 |
| Nov 9, 2025 | 30.98 | 30.98 | 29.62 | 29.92 | 29.92 | -3.11% | 626,380 |
| Nov 6, 2025 | 30.00 | 31.06 | 29.90 | 30.88 | 30.88 | 2.93% | 1,474,097 |
| Nov 5, 2025 | 29.94 | 30.50 | 29.60 | 30.00 | 30.00 | 0.20% | 551,861 |
| Nov 4, 2025 | 30.42 | 30.50 | 29.92 | 29.94 | 29.94 | -1.77% | 418,416 |
| Nov 3, 2025 | 30.32 | 30.50 | 29.52 | 30.48 | 30.48 | 1.60% | 969,949 |
| Nov 2, 2025 | 30.26 | 30.32 | 29.98 | 30.00 | 30.00 | -0.92% | 216,441 |
| Oct 30, 2025 | 30.06 | 30.28 | 30.04 | 30.28 | 30.28 | 0.93% | 391,208 |
| Oct 29, 2025 | 30.18 | 30.20 | 29.84 | 30.00 | 30.00 | -0.66% | 333,100 |
| Oct 28, 2025 | 29.94 | 30.20 | 29.92 | 30.20 | 30.20 | 0.53% | 844,600 |
| Oct 27, 2025 | 29.90 | 30.20 | 29.86 | 30.04 | 30.04 | 0.74% | 530,621 |
| Oct 26, 2025 | 29.58 | 29.96 | 29.56 | 29.82 | 29.82 | 0.81% | 182,743 |
| Oct 23, 2025 | 29.32 | 29.64 | 29.24 | 29.58 | 29.58 | 0.68% | 120,078 |
| Oct 22, 2025 | 29.44 | 29.88 | 29.32 | 29.38 | 29.38 | -0.07% | 202,580 |
| Oct 21, 2025 | 30.02 | 30.02 | 29.34 | 29.40 | 29.40 | -2.07% | 279,654 |
| Oct 20, 2025 | 29.88 | 30.04 | 29.62 | 30.02 | 30.02 | 0.47% | 463,721 |
| Oct 19, 2025 | 29.90 | 30.12 | 29.84 | 29.88 | 29.88 | -0.27% | 345,395 |
| Oct 16, 2025 | 29.82 | 30.06 | 29.60 | 29.96 | 29.96 | 0.40% | 443,489 |
| Oct 15, 2025 | 29.80 | 30.16 | 29.58 | 29.84 | 29.84 | 0.07% | 299,229 |
| Oct 14, 2025 | 29.90 | 30.20 | 29.60 | 29.82 | 29.82 | 0.07% | 431,581 |
| Oct 13, 2025 | 29.20 | 30.00 | 29.20 | 29.80 | 29.80 | 2.62% | 374,046 |
| Oct 12, 2025 | 28.96 | 29.78 | 28.42 | 29.04 | 29.04 | -1.29% | 178,397 |
| Oct 9, 2025 | 29.60 | 29.60 | 29.32 | 29.42 | 29.42 | -0.68% | 149,332 |
| Oct 8, 2025 | 30.12 | 30.30 | 29.50 | 29.62 | 29.62 | -1.66% | 310,411 |
| Oct 7, 2025 | 30.00 | 30.34 | 29.96 | 30.12 | 30.12 | 0.53% | 247,086 |
| Oct 6, 2025 | 30.34 | 30.48 | 29.90 | 29.96 | 29.96 | -1.12% | 639,703 |
| Oct 5, 2025 | 29.78 | 30.38 | 29.78 | 30.30 | 30.30 | 1.75% | 668,095 |
| Oct 2, 2025 | 29.18 | 29.90 | 29.16 | 29.78 | 29.78 | 2.27% | 505,357 |
| Oct 1, 2025 | 29.28 | 29.50 | 29.02 | 29.12 | 29.12 | -0.61% | 232,778 |
| Sep 30, 2025 | 29.78 | 29.90 | 29.12 | 29.30 | 29.30 | -1.08% | 470,319 |
| Sep 29, 2025 | 29.50 | 29.82 | 29.38 | 29.62 | 29.62 | 0.54% | 547,885 |
| Sep 28, 2025 | 29.10 | 29.50 | 28.96 | 29.46 | 29.46 | 1.24% | 183,540 |