Skip to main content
Saudi Pharmaceutical Industries and Medical Appliances Corporation (TADAWUL:2070)
Saudi Arabia flag Saudi Arabia · Delayed Price · Currency is SAR
27.10
-0.54 (-1.95%)
Mar 9, 2026, 3:18 PM AST

TADAWUL:2070 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202627.7027.7026.9627.1027.10-1.95%438,437
Mar 8, 202626.9827.9426.9827.6427.642.45%332,969
Mar 5, 202626.9827.5626.8826.9826.980.67%263,687
Mar 4, 202625.7627.2625.5826.8026.803.80%615,256
Mar 3, 202626.1626.6025.6625.8225.82-1.07%387,163
Mar 2, 202627.3227.6625.9026.1026.10-4.54%409,596
Mar 1, 202625.4027.9025.4027.3427.34-2.57%289,999
Feb 26, 202628.0028.6027.7828.0628.06-1.54%199,774
Feb 25, 202628.7628.7628.0028.5028.500.85%196,435
Feb 24, 202628.6228.6828.0628.2628.26-1.26%177,360
Feb 23, 202629.1029.5828.0028.6228.62-1.65%391,653
Feb 19, 202630.2030.3629.0429.1029.10-4.02%275,517
Feb 18, 202630.4430.7030.0630.3230.320.13%176,494
Feb 17, 202631.1231.2030.0030.2830.28-2.45%318,005
Feb 16, 202630.2031.1030.0431.0431.043.33%615,355
Feb 15, 202629.5030.6029.2830.0430.042.46%347,108
Feb 12, 202629.1029.4628.8829.3229.320.41%319,331
Feb 11, 202629.6229.7628.9229.2029.20-1.48%254,266
Feb 10, 202629.6029.9029.0029.6429.64-0.20%311,263
Feb 9, 202629.9230.2029.2829.7029.70-0.74%438,240
Feb 8, 202630.1431.6629.9229.9229.92-0.66%998,797
Feb 5, 202629.7830.7429.5030.1230.121.07%934,051
Feb 4, 202629.6830.4029.5229.8029.800.40%565,221
Feb 3, 202628.9430.2228.8029.6829.682.56%1,054,268
Feb 2, 202626.9429.1026.4228.9428.947.26%930,118
Feb 1, 202627.6227.8026.8026.9826.98-2.32%225,543
Jan 29, 202628.0428.0827.5227.6227.62-1.36%291,168
Jan 28, 202628.4028.5028.0028.0028.00-1.27%232,439
Jan 27, 202628.6828.6828.2628.3628.36-0.91%345,087
Jan 26, 202628.9028.9028.4228.6228.62-0.97%196,769
Jan 25, 202627.8429.5027.8428.9028.903.81%508,819
Jan 22, 202627.5627.9027.4227.8427.841.31%181,623
Jan 21, 202626.9427.4826.9027.4827.481.63%169,563
Jan 20, 202627.2827.4426.9027.0427.04-1.53%173,797
Jan 19, 202627.6027.8026.9627.4627.46-0.51%163,692
Jan 18, 202627.0227.7827.0227.6027.602.45%138,475
Jan 15, 202627.1827.2826.8426.9426.94-0.88%207,599
Jan 14, 202627.0027.5226.4627.1827.18-0.59%242,305
Jan 13, 202627.3027.4027.0427.3427.340.15%186,430
Jan 12, 202626.5627.3026.5627.3027.302.25%233,835
Jan 11, 202626.3026.8826.2226.7026.701.75%306,664
Jan 8, 202625.3026.3225.0026.2426.243.96%497,998
Jan 7, 202626.3226.3625.2425.2425.240.72%244,484
Jan 6, 202625.4025.7024.9625.0625.06-1.73%166,550
Jan 5, 202625.7026.1025.1425.5025.50-0.39%111,187
Jan 4, 202626.3026.3025.6025.6025.60-2.14%101,619
Jan 1, 202626.1826.3226.0226.1626.160.38%83,480
Dec 31, 202525.9026.1825.4026.0626.062.92%100,511
Dec 30, 202526.0226.6025.2225.3225.32-3.36%202,292
Dec 29, 202526.0026.2825.7826.2026.201.24%82,494
Dec 28, 202526.9026.9025.8625.8825.88-3.93%163,192
Dec 25, 202526.8627.2626.8426.9426.94-0.22%82,507
Dec 24, 202527.7027.7026.7427.0027.00-2.53%171,424
Dec 23, 202527.5627.7027.2827.7027.700.44%119,899
Dec 22, 202526.5427.5826.5427.5827.583.92%329,728
Dec 21, 202526.0226.8626.0226.5426.541.38%91,017
Dec 18, 202526.4626.7825.7826.1826.18-0.91%346,490
Dec 17, 202526.5626.8826.2226.4226.42-0.53%167,832
Dec 16, 202527.3627.5026.4026.5626.56-3.14%224,740
Dec 15, 202527.6027.9427.3427.4227.42-1.08%109,780
Dec 14, 202528.2028.2027.7027.7227.72-1.70%62,525
Dec 11, 202528.3028.3827.9228.2028.200.36%64,998
Dec 10, 202528.0028.1427.6028.1028.101.30%125,891
Dec 9, 202527.4027.7427.2027.7427.741.24%177,327
Dec 8, 202527.2828.0027.1027.4027.400.44%115,842
Dec 7, 202527.7028.0027.0427.2827.28-1.52%84,552
Dec 4, 202527.2227.9427.2227.7027.701.99%133,517
Dec 3, 202527.5027.7227.1027.1627.16-1.59%114,842
Dec 2, 202527.6027.8427.0027.6027.600.22%120,205
Dec 1, 202527.5427.8227.4027.5427.54-0.86%96,239
Nov 30, 202528.0428.2227.5427.7827.78-0.86%68,969
Nov 27, 202528.3028.5028.0028.0228.02-1.68%120,051
Nov 26, 202528.1028.8027.9028.5028.501.21%183,824
Nov 25, 202529.7029.7028.1428.1628.16-5.38%302,827
Nov 24, 202529.7029.9029.1629.7629.760.54%244,456
Nov 23, 202529.7030.2829.6029.6029.60-0.67%99,924
Nov 20, 202529.9830.1229.7829.8029.80-0.60%187,539
Nov 19, 202530.3030.6029.8029.9829.98-0.99%371,116
Nov 18, 202529.5230.5429.0030.2830.282.64%444,008
Nov 17, 202528.8029.8428.7029.5029.502.43%830,001
Nov 16, 202528.1229.1628.0428.8028.801.41%255,920
Nov 13, 202528.7228.9628.4028.4028.40-1.66%331,893
Nov 12, 202529.0029.3028.7228.8828.88-1.10%354,104
Nov 11, 202529.3429.6429.1829.2029.20-0.41%296,985
Nov 10, 202529.9430.0829.2629.3229.32-2.01%514,459
Nov 9, 202530.9830.9829.6229.9229.92-3.11%626,380
Nov 6, 202530.0031.0629.9030.8830.882.93%1,474,097
Nov 5, 202529.9430.5029.6030.0030.000.20%551,861
Nov 4, 202530.4230.5029.9229.9429.94-1.77%418,416
Nov 3, 202530.3230.5029.5230.4830.481.60%969,949
Nov 2, 202530.2630.3229.9830.0030.00-0.92%216,441
Oct 30, 202530.0630.2830.0430.2830.280.93%391,208
Oct 29, 202530.1830.2029.8430.0030.00-0.66%333,100
Oct 28, 202529.9430.2029.9230.2030.200.53%844,600
Oct 27, 202529.9030.2029.8630.0430.040.74%530,621
Oct 26, 202529.5829.9629.5629.8229.820.81%182,743
Oct 23, 202529.3229.6429.2429.5829.580.68%120,078
Oct 22, 202529.4429.8829.3229.3829.38-0.07%202,580
Oct 21, 202530.0230.0229.3429.4029.40-2.07%279,654
Oct 20, 202529.8830.0429.6230.0230.020.47%463,721