Saudi Pharmaceutical Industries and Medical Appliances Corporation (TADAWUL:2070)
Saudi Arabia
· Delayed Price · Currency is SAR 30.86
-0.12 (-0.39%)
Apr 29, 2026, 2:59 PM AST
TADAWUL:2070 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 31.76 | 31.76 | 30.90 | 30.98 | 30.98 | -1.96% | 596,985 |
| Apr 27, 2026 | 30.80 | 31.60 | 30.78 | 31.60 | 31.60 | 2.33% | 682,968 |
| Apr 26, 2026 | 31.62 | 31.70 | 30.68 | 30.88 | 30.88 | -2.77% | 538,981 |
| Apr 23, 2026 | 32.56 | 32.56 | 31.58 | 31.76 | 31.76 | -2.52% | 474,628 |
| Apr 22, 2026 | 33.00 | 33.12 | 32.20 | 32.58 | 32.58 | -1.33% | 788,151 |
| Apr 21, 2026 | 32.40 | 33.12 | 32.14 | 33.02 | 33.02 | 1.91% | 1,232,484 |
| Apr 20, 2026 | 32.36 | 32.72 | 32.02 | 32.40 | 32.40 | - | 1,186,890 |
| Apr 19, 2026 | 32.32 | 32.54 | 31.90 | 32.40 | 32.40 | 0.25% | 841,526 |
| Apr 16, 2026 | 31.96 | 32.44 | 31.70 | 32.32 | 32.32 | 1.06% | 1,001,144 |
| Apr 15, 2026 | 30.82 | 32.00 | 30.72 | 31.98 | 31.98 | 4.65% | 1,047,036 |
| Apr 14, 2026 | 29.34 | 30.60 | 29.34 | 30.56 | 30.56 | 4.30% | 985,832 |
| Apr 13, 2026 | 29.30 | 29.82 | 29.20 | 29.30 | 29.30 | - | 999,575 |
| Apr 12, 2026 | 29.74 | 29.76 | 28.94 | 29.30 | 29.30 | -1.74% | 449,452 |
| Apr 9, 2026 | 29.58 | 29.98 | 29.32 | 29.82 | 29.82 | 0.47% | 370,386 |
| Apr 8, 2026 | 29.96 | 30.30 | 29.54 | 29.68 | 29.68 | 2.34% | 1,242,470 |
| Apr 7, 2026 | 31.08 | 31.40 | 28.94 | 29.00 | 29.00 | -7.64% | 1,504,419 |
| Apr 6, 2026 | 31.52 | 31.88 | 31.12 | 31.40 | 31.40 | -0.38% | 457,032 |
| Apr 5, 2026 | 31.68 | 32.50 | 31.50 | 31.52 | 31.52 | -0.69% | 821,187 |
| Apr 2, 2026 | 31.10 | 32.60 | 31.10 | 31.74 | 31.74 | 1.41% | 1,525,639 |
| Apr 1, 2026 | 30.96 | 31.46 | 30.40 | 31.30 | 31.30 | 2.76% | 1,630,276 |
| Mar 31, 2026 | 32.54 | 32.60 | 30.46 | 30.46 | 30.46 | -6.39% | 3,693,459 |
| Mar 30, 2026 | 31.16 | 32.56 | 30.30 | 32.54 | 32.54 | 5.99% | 1,408,888 |
| Mar 29, 2026 | 29.98 | 30.74 | 29.98 | 30.70 | 30.70 | 2.54% | 511,702 |
| Mar 26, 2026 | 29.74 | 30.22 | 29.74 | 29.94 | 29.94 | 0.13% | 663,979 |
| Mar 25, 2026 | 29.12 | 29.90 | 28.90 | 29.90 | 29.90 | 3.10% | 417,648 |
| Mar 24, 2026 | 28.84 | 29.38 | 28.56 | 29.00 | 29.00 | 0.42% | 342,199 |
| Mar 16, 2026 | 29.08 | 29.22 | 28.18 | 28.88 | 28.88 | -1.50% | 471,375 |
| Mar 15, 2026 | 27.40 | 29.82 | 27.00 | 29.32 | 29.32 | 8.11% | 575,183 |
| Mar 12, 2026 | 27.36 | 27.36 | 26.92 | 27.12 | 27.12 | -0.66% | 191,017 |
| Mar 11, 2026 | 27.50 | 27.84 | 27.24 | 27.30 | 27.30 | -0.80% | 276,200 |
| Mar 10, 2026 | 26.82 | 27.54 | 26.82 | 27.52 | 27.52 | 1.55% | 174,767 |
| Mar 9, 2026 | 27.70 | 27.70 | 26.96 | 27.10 | 27.10 | -1.95% | 438,437 |
| Mar 8, 2026 | 26.98 | 27.94 | 26.98 | 27.64 | 27.64 | 2.45% | 332,969 |
| Mar 5, 2026 | 26.98 | 27.56 | 26.88 | 26.98 | 26.98 | 0.67% | 263,687 |
| Mar 4, 2026 | 25.76 | 27.26 | 25.58 | 26.80 | 26.80 | 3.80% | 615,256 |
| Mar 3, 2026 | 26.16 | 26.60 | 25.66 | 25.82 | 25.82 | -1.07% | 387,163 |
| Mar 2, 2026 | 27.32 | 27.66 | 25.90 | 26.10 | 26.10 | -4.54% | 409,596 |
| Mar 1, 2026 | 25.40 | 27.90 | 25.40 | 27.34 | 27.34 | -2.57% | 289,999 |
| Feb 26, 2026 | 28.00 | 28.60 | 27.78 | 28.06 | 28.06 | -1.54% | 199,774 |
| Feb 25, 2026 | 28.76 | 28.76 | 28.00 | 28.50 | 28.50 | 0.85% | 196,435 |
| Feb 24, 2026 | 28.62 | 28.68 | 28.06 | 28.26 | 28.26 | -1.26% | 177,360 |
| Feb 23, 2026 | 29.10 | 29.58 | 28.00 | 28.62 | 28.62 | -1.65% | 391,653 |
| Feb 19, 2026 | 30.20 | 30.36 | 29.04 | 29.10 | 29.10 | -4.02% | 275,517 |
| Feb 18, 2026 | 30.44 | 30.70 | 30.06 | 30.32 | 30.32 | 0.13% | 176,494 |
| Feb 17, 2026 | 31.12 | 31.20 | 30.00 | 30.28 | 30.28 | -2.45% | 318,005 |
| Feb 16, 2026 | 30.20 | 31.10 | 30.04 | 31.04 | 31.04 | 3.33% | 615,355 |
| Feb 15, 2026 | 29.50 | 30.60 | 29.28 | 30.04 | 30.04 | 2.46% | 347,108 |
| Feb 12, 2026 | 29.10 | 29.46 | 28.88 | 29.32 | 29.32 | 0.41% | 319,331 |
| Feb 11, 2026 | 29.62 | 29.76 | 28.92 | 29.20 | 29.20 | -1.48% | 254,266 |
| Feb 10, 2026 | 29.60 | 29.90 | 29.00 | 29.64 | 29.64 | -0.20% | 311,263 |
| Feb 9, 2026 | 29.92 | 30.20 | 29.28 | 29.70 | 29.70 | -0.74% | 438,240 |
| Feb 8, 2026 | 30.14 | 31.66 | 29.92 | 29.92 | 29.92 | -0.66% | 998,797 |
| Feb 5, 2026 | 29.78 | 30.74 | 29.50 | 30.12 | 30.12 | 1.07% | 934,051 |
| Feb 4, 2026 | 29.68 | 30.40 | 29.52 | 29.80 | 29.80 | 0.40% | 565,221 |
| Feb 3, 2026 | 28.94 | 30.22 | 28.80 | 29.68 | 29.68 | 2.56% | 1,054,268 |
| Feb 2, 2026 | 26.94 | 29.10 | 26.42 | 28.94 | 28.94 | 7.26% | 930,118 |
| Feb 1, 2026 | 27.62 | 27.80 | 26.80 | 26.98 | 26.98 | -2.32% | 225,543 |
| Jan 29, 2026 | 28.04 | 28.08 | 27.52 | 27.62 | 27.62 | -1.36% | 291,168 |
| Jan 28, 2026 | 28.40 | 28.50 | 28.00 | 28.00 | 28.00 | -1.27% | 232,439 |
| Jan 27, 2026 | 28.68 | 28.68 | 28.26 | 28.36 | 28.36 | -0.91% | 345,087 |
| Jan 26, 2026 | 28.90 | 28.90 | 28.42 | 28.62 | 28.62 | -0.97% | 196,769 |
| Jan 25, 2026 | 27.84 | 29.50 | 27.84 | 28.90 | 28.90 | 3.81% | 508,819 |
| Jan 22, 2026 | 27.56 | 27.90 | 27.42 | 27.84 | 27.84 | 1.31% | 181,623 |
| Jan 21, 2026 | 26.94 | 27.48 | 26.90 | 27.48 | 27.48 | 1.63% | 169,563 |
| Jan 20, 2026 | 27.28 | 27.44 | 26.90 | 27.04 | 27.04 | -1.53% | 173,797 |
| Jan 19, 2026 | 27.60 | 27.80 | 26.96 | 27.46 | 27.46 | -0.51% | 163,692 |
| Jan 18, 2026 | 27.02 | 27.78 | 27.02 | 27.60 | 27.60 | 2.45% | 138,475 |
| Jan 15, 2026 | 27.18 | 27.28 | 26.84 | 26.94 | 26.94 | -0.88% | 207,599 |
| Jan 14, 2026 | 27.00 | 27.52 | 26.46 | 27.18 | 27.18 | -0.59% | 242,305 |
| Jan 13, 2026 | 27.30 | 27.40 | 27.04 | 27.34 | 27.34 | 0.15% | 186,430 |
| Jan 12, 2026 | 26.56 | 27.30 | 26.56 | 27.30 | 27.30 | 2.25% | 233,835 |
| Jan 11, 2026 | 26.30 | 26.88 | 26.22 | 26.70 | 26.70 | 1.75% | 306,664 |
| Jan 8, 2026 | 25.30 | 26.32 | 25.00 | 26.24 | 26.24 | 3.96% | 497,998 |
| Jan 7, 2026 | 26.32 | 26.36 | 25.24 | 25.24 | 25.24 | 0.72% | 244,484 |
| Jan 6, 2026 | 25.40 | 25.70 | 24.96 | 25.06 | 25.06 | -1.73% | 166,550 |
| Jan 5, 2026 | 25.70 | 26.10 | 25.14 | 25.50 | 25.50 | -0.39% | 111,187 |
| Jan 4, 2026 | 26.30 | 26.30 | 25.60 | 25.60 | 25.60 | -2.14% | 101,619 |
| Jan 1, 2026 | 26.18 | 26.32 | 26.02 | 26.16 | 26.16 | 0.38% | 83,480 |
| Dec 31, 2025 | 25.90 | 26.18 | 25.40 | 26.06 | 26.06 | 2.92% | 100,511 |
| Dec 30, 2025 | 26.02 | 26.60 | 25.22 | 25.32 | 25.32 | -3.36% | 202,292 |
| Dec 29, 2025 | 26.00 | 26.28 | 25.78 | 26.20 | 26.20 | 1.24% | 82,494 |
| Dec 28, 2025 | 26.90 | 26.90 | 25.86 | 25.88 | 25.88 | -3.93% | 163,192 |
| Dec 25, 2025 | 26.86 | 27.26 | 26.84 | 26.94 | 26.94 | -0.22% | 82,507 |
| Dec 24, 2025 | 27.70 | 27.70 | 26.74 | 27.00 | 27.00 | -2.53% | 171,424 |
| Dec 23, 2025 | 27.56 | 27.70 | 27.28 | 27.70 | 27.70 | 0.44% | 119,899 |
| Dec 22, 2025 | 26.54 | 27.58 | 26.54 | 27.58 | 27.58 | 3.92% | 329,728 |
| Dec 21, 2025 | 26.02 | 26.86 | 26.02 | 26.54 | 26.54 | 1.38% | 91,017 |
| Dec 18, 2025 | 26.46 | 26.78 | 25.78 | 26.18 | 26.18 | -0.91% | 346,490 |
| Dec 17, 2025 | 26.56 | 26.88 | 26.22 | 26.42 | 26.42 | -0.53% | 167,832 |
| Dec 16, 2025 | 27.36 | 27.50 | 26.40 | 26.56 | 26.56 | -3.14% | 224,740 |
| Dec 15, 2025 | 27.60 | 27.94 | 27.34 | 27.42 | 27.42 | -1.08% | 109,780 |
| Dec 14, 2025 | 28.20 | 28.20 | 27.70 | 27.72 | 27.72 | -1.70% | 62,525 |
| Dec 11, 2025 | 28.30 | 28.38 | 27.92 | 28.20 | 28.20 | 0.36% | 64,998 |
| Dec 10, 2025 | 28.00 | 28.14 | 27.60 | 28.10 | 28.10 | 1.30% | 125,891 |
| Dec 9, 2025 | 27.40 | 27.74 | 27.20 | 27.74 | 27.74 | 1.24% | 177,327 |
| Dec 8, 2025 | 27.28 | 28.00 | 27.10 | 27.40 | 27.40 | 0.44% | 115,842 |
| Dec 7, 2025 | 27.70 | 28.00 | 27.04 | 27.28 | 27.28 | -1.52% | 84,552 |
| 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 |