Middle East Pharmaceutical Industries Company (TADAWUL:4016)
Saudi Arabia
· Delayed Price · Currency is SAR 120.90
+0.20 (0.17%)
Dec 4, 2025, 3:10 PM AST
TADAWUL:4016 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 119.20 | 121.20 | 119.20 | 120.90 | 120.90 | 0.17% | 23,339 |
| Dec 3, 2025 | 119.00 | 120.70 | 118.50 | 120.70 | 120.70 | 1.68% | 18,603 |
| Dec 2, 2025 | 121.90 | 121.90 | 118.70 | 118.70 | 118.70 | -2.14% | 19,871 |
| Dec 1, 2025 | 121.00 | 121.60 | 120.50 | 121.30 | 121.30 | -0.33% | 17,700 |
| Nov 30, 2025 | 120.80 | 122.00 | 118.30 | 121.70 | 121.70 | 1.67% | 43,494 |
| Nov 27, 2025 | 118.80 | 120.00 | 118.00 | 119.70 | 119.70 | 0.76% | 17,103 |
| Nov 26, 2025 | 118.50 | 119.00 | 117.60 | 118.80 | 118.80 | 0.17% | 29,085 |
| Nov 25, 2025 | 124.50 | 124.50 | 118.50 | 118.60 | 118.60 | -4.89% | 30,868 |
| Nov 24, 2025 | 120.10 | 124.70 | 120.10 | 124.70 | 124.70 | 2.80% | 39,263 |
| Nov 23, 2025 | 122.00 | 122.00 | 120.90 | 121.30 | 121.30 | -0.57% | 9,107 |
| Nov 20, 2025 | 122.40 | 123.80 | 121.30 | 122.00 | 122.00 | -0.65% | 37,054 |
| Nov 19, 2025 | 121.40 | 123.80 | 121.40 | 122.80 | 122.80 | 1.15% | 58,765 |
| Nov 18, 2025 | 121.00 | 122.50 | 119.40 | 121.40 | 121.40 | -0.16% | 36,950 |
| Nov 17, 2025 | 121.00 | 121.60 | 120.40 | 121.60 | 121.60 | 0.50% | 24,270 |
| Nov 16, 2025 | 123.00 | 123.00 | 120.30 | 121.00 | 121.00 | -1.87% | 29,931 |
| Nov 13, 2025 | 124.60 | 126.40 | 123.30 | 123.30 | 123.30 | -0.64% | 49,373 |
| Nov 12, 2025 | 123.80 | 124.50 | 123.40 | 124.10 | 124.10 | 0.24% | 19,507 |
| Nov 11, 2025 | 123.20 | 124.40 | 123.00 | 123.80 | 123.80 | -0.32% | 29,568 |
| Nov 10, 2025 | 124.20 | 125.40 | 123.00 | 124.20 | 124.20 | 0.08% | 40,914 |
| Nov 9, 2025 | 127.10 | 127.10 | 124.00 | 124.10 | 124.10 | -2.36% | 19,086 |
| Nov 6, 2025 | 126.00 | 127.30 | 125.50 | 127.10 | 127.10 | 0.08% | 21,975 |
| Nov 5, 2025 | 128.10 | 129.40 | 126.80 | 127.00 | 127.00 | -2.31% | 25,741 |
| Nov 4, 2025 | 130.50 | 131.60 | 129.00 | 130.00 | 130.00 | -1.52% | 36,930 |
| Nov 3, 2025 | 134.50 | 134.50 | 130.60 | 132.00 | 132.00 | -1.93% | 60,435 |
| Nov 2, 2025 | 137.00 | 137.30 | 134.60 | 134.60 | 134.60 | -1.90% | 21,657 |
| Oct 30, 2025 | 134.10 | 137.20 | 134.10 | 137.20 | 137.20 | 1.48% | 57,725 |
| Oct 29, 2025 | 134.00 | 135.50 | 134.00 | 135.20 | 135.20 | 0.07% | 37,242 |
| Oct 28, 2025 | 135.40 | 135.50 | 134.50 | 135.10 | 135.10 | -0.22% | 56,902 |
| Oct 27, 2025 | 135.50 | 136.50 | 134.90 | 135.40 | 135.40 | -0.88% | 10,042 |
| Oct 26, 2025 | 136.80 | 137.30 | 135.30 | 136.60 | 136.60 | -0.15% | 28,581 |
| Oct 23, 2025 | 136.70 | 138.40 | 135.80 | 136.80 | 136.80 | 0.07% | 67,400 |
| Oct 22, 2025 | 135.10 | 136.80 | 134.80 | 136.70 | 136.70 | 1.03% | 23,943 |
| Oct 21, 2025 | 136.70 | 137.50 | 134.90 | 135.30 | 135.30 | -0.29% | 19,543 |
| Oct 20, 2025 | 135.60 | 136.30 | 134.30 | 135.70 | 135.70 | -0.07% | 38,281 |
| Oct 19, 2025 | 136.70 | 137.90 | 135.60 | 135.80 | 135.80 | -0.88% | 30,042 |
| Oct 16, 2025 | 137.90 | 137.90 | 136.20 | 137.00 | 137.00 | -0.65% | 32,351 |
| Oct 15, 2025 | 134.90 | 137.90 | 133.80 | 137.90 | 137.90 | 2.83% | 102,674 |
| Oct 14, 2025 | 132.50 | 134.50 | 131.90 | 134.10 | 134.10 | 1.06% | 29,925 |
| Oct 13, 2025 | 131.30 | 133.40 | 131.30 | 132.70 | 132.70 | 1.14% | 34,385 |
| Oct 12, 2025 | 131.20 | 131.70 | 128.80 | 131.20 | 131.20 | -0.83% | 30,393 |
| Oct 9, 2025 | 133.30 | 134.00 | 132.00 | 132.30 | 132.30 | -1.27% | 40,035 |
| Oct 8, 2025 | 131.50 | 135.10 | 131.00 | 134.00 | 134.00 | 2.13% | 89,286 |
| Oct 7, 2025 | 130.00 | 131.90 | 129.40 | 131.20 | 131.20 | 1.47% | 39,445 |
| Oct 6, 2025 | 130.20 | 130.60 | 128.60 | 129.30 | 129.30 | -0.84% | 24,027 |
| Oct 5, 2025 | 128.50 | 131.60 | 128.50 | 130.40 | 130.40 | 1.56% | 55,550 |
| Oct 2, 2025 | 126.20 | 128.70 | 126.20 | 128.40 | 128.40 | 1.82% | 44,223 |
| Oct 1, 2025 | 124.80 | 127.00 | 124.80 | 126.10 | 126.10 | 0.56% | 28,375 |
| Sep 30, 2025 | 124.00 | 125.80 | 124.00 | 125.40 | 125.40 | 0.72% | 27,475 |
| Sep 29, 2025 | 123.10 | 124.70 | 123.10 | 124.50 | 124.50 | 0.40% | 15,448 |
| Sep 28, 2025 | 124.60 | 125.20 | 123.70 | 124.00 | 124.00 | -0.48% | 10,669 |
| Sep 25, 2025 | 125.60 | 126.60 | 122.70 | 124.60 | 124.60 | -0.48% | 30,940 |
| Sep 24, 2025 | 123.00 | 125.90 | 123.00 | 125.20 | 125.20 | 1.05% | 24,249 |
| Sep 22, 2025 | 122.50 | 124.50 | 122.50 | 123.90 | 123.90 | -0.08% | 13,294 |
| Sep 21, 2025 | 123.00 | 124.50 | 122.70 | 124.00 | 124.00 | 1.14% | 23,006 |
| Sep 18, 2025 | 122.30 | 123.20 | 121.20 | 122.60 | 122.60 | 0.41% | 10,773 |
| Sep 17, 2025 | 121.50 | 122.10 | 120.60 | 122.10 | 122.10 | 0.74% | 16,289 |
| Sep 16, 2025 | 119.10 | 121.40 | 119.10 | 121.20 | 121.20 | 0.92% | 24,864 |
| Sep 15, 2025 | 120.70 | 121.90 | 119.50 | 120.10 | 120.10 | -0.74% | 22,400 |
| Sep 14, 2025 | 122.80 | 122.80 | 120.70 | 121.00 | 121.00 | -1.63% | 14,195 |
| Sep 11, 2025 | 122.70 | 123.00 | 122.50 | 123.00 | 123.00 | 0.08% | 9,252 |
| Sep 10, 2025 | 122.30 | 124.80 | 122.30 | 122.90 | 122.90 | 0.49% | 14,504 |
| Sep 9, 2025 | 122.50 | 123.20 | 122.30 | 122.30 | 122.30 | -0.16% | 8,534 |
| Sep 8, 2025 | 125.90 | 125.90 | 122.40 | 122.50 | 122.50 | -2.55% | 25,858 |
| Sep 7, 2025 | 125.70 | 126.50 | 125.60 | 125.70 | 125.70 | - | 13,997 |
| Sep 4, 2025 | 126.40 | 126.40 | 125.70 | 125.70 | 125.70 | -0.55% | 8,636 |
| Sep 3, 2025 | 127.00 | 127.30 | 126.20 | 126.40 | 126.40 | -0.47% | 6,521 |
| Sep 2, 2025 | 126.20 | 127.30 | 125.20 | 127.00 | 127.00 | -0.24% | 19,793 |
| Sep 1, 2025 | 125.00 | 128.00 | 125.00 | 127.30 | 126.20 | 0.08% | 24,944 |
| Aug 31, 2025 | 128.10 | 128.10 | 126.70 | 127.20 | 126.10 | -0.70% | 41,318 |
| Aug 28, 2025 | 128.80 | 128.80 | 127.90 | 128.10 | 126.99 | -0.54% | 8,875 |
| Aug 27, 2025 | 129.60 | 129.60 | 128.20 | 128.80 | 127.69 | -0.54% | 11,298 |
| Aug 26, 2025 | 128.00 | 129.50 | 127.30 | 129.50 | 128.38 | 0.78% | 28,287 |
| Aug 25, 2025 | 127.40 | 128.60 | 127.40 | 128.50 | 127.39 | 0.31% | 32,664 |
| Aug 24, 2025 | 127.50 | 128.60 | 126.90 | 128.10 | 126.99 | 0.47% | 41,234 |
| Aug 21, 2025 | 126.10 | 128.00 | 125.30 | 127.50 | 126.40 | 1.11% | 80,042 |
| Aug 20, 2025 | 125.80 | 126.50 | 124.20 | 126.10 | 125.01 | 0.72% | 25,302 |
| Aug 19, 2025 | 126.60 | 128.20 | 125.20 | 125.20 | 124.12 | -1.11% | 66,974 |
| Aug 18, 2025 | 124.30 | 127.30 | 122.90 | 126.60 | 125.51 | 2.10% | 71,757 |
| Aug 17, 2025 | 123.10 | 124.30 | 122.10 | 124.00 | 122.93 | 0.73% | 25,314 |
| Aug 14, 2025 | 120.00 | 124.20 | 120.00 | 123.10 | 122.04 | 1.23% | 58,190 |
| Aug 13, 2025 | 121.00 | 122.00 | 120.00 | 121.60 | 120.55 | 0.50% | 28,896 |
| Aug 12, 2025 | 121.90 | 122.40 | 120.60 | 121.00 | 119.95 | -0.74% | 19,122 |
| Aug 11, 2025 | 121.80 | 122.00 | 120.30 | 121.90 | 120.85 | -0.57% | 21,695 |
| Aug 10, 2025 | 122.00 | 122.90 | 119.80 | 122.60 | 121.54 | 3.72% | 62,347 |
| Aug 7, 2025 | 118.30 | 119.70 | 118.00 | 118.20 | 117.18 | -0.08% | 18,277 |
| Aug 6, 2025 | 118.80 | 119.00 | 118.10 | 118.30 | 117.28 | -0.42% | 13,920 |
| Aug 5, 2025 | 118.90 | 120.40 | 118.30 | 118.80 | 117.77 | -0.17% | 19,945 |
| Aug 4, 2025 | 118.90 | 120.30 | 117.50 | 119.00 | 117.97 | 0.08% | 12,537 |
| Aug 3, 2025 | 119.50 | 119.70 | 117.20 | 118.90 | 117.87 | -1.57% | 23,378 |
| Jul 31, 2025 | 121.20 | 121.20 | 119.00 | 120.80 | 119.76 | 0.25% | 26,550 |
| Jul 30, 2025 | 118.10 | 121.20 | 118.10 | 120.50 | 119.46 | 0.42% | 40,433 |
| Jul 29, 2025 | 119.40 | 121.20 | 118.00 | 120.00 | 118.96 | 0.50% | 56,205 |
| Jul 28, 2025 | 119.20 | 119.80 | 116.50 | 119.40 | 118.37 | 1.19% | 17,792 |
| Jul 27, 2025 | 117.60 | 118.70 | 116.20 | 118.00 | 116.98 | 1.46% | 23,466 |
| Jul 24, 2025 | 118.00 | 118.40 | 114.80 | 116.30 | 115.30 | -1.36% | 30,805 |
| Jul 23, 2025 | 117.60 | 118.60 | 117.10 | 117.90 | 116.88 | 0.34% | 15,122 |
| Jul 22, 2025 | 119.50 | 119.50 | 117.40 | 117.50 | 116.48 | -1.67% | 26,821 |
| Jul 21, 2025 | 119.70 | 120.00 | 118.20 | 119.50 | 118.47 | -0.08% | 16,225 |
| Jul 20, 2025 | 121.40 | 121.40 | 119.20 | 119.60 | 118.57 | 0.08% | 8,988 |
| Jul 17, 2025 | 120.40 | 121.20 | 119.30 | 119.50 | 118.47 | -0.99% | 13,102 |