Middle East Pharmaceutical Industries Company (TADAWUL:4016)
Saudi Arabia
· Delayed Price · Currency is SAR 103.00
-2.50 (-2.37%)
Mar 9, 2026, 3:19 PM AST
TADAWUL:4016 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 102.20 | 104.00 | 102.10 | 103.00 | 103.00 | 0.19% | 36,423 |
| Mar 4, 2026 | 99.60 | 103.00 | 99.50 | 102.80 | 102.80 | 3.32% | 37,661 |
| Mar 3, 2026 | 98.00 | 100.20 | 97.00 | 99.50 | 99.50 | 1.84% | 38,447 |
| Mar 2, 2026 | 102.00 | 107.00 | 97.30 | 97.70 | 97.70 | -5.15% | 56,115 |
| Mar 1, 2026 | 94.30 | 103.60 | 94.30 | 103.00 | 103.00 | -1.25% | 36,779 |
| Feb 26, 2026 | 102.00 | 105.00 | 101.10 | 104.30 | 104.30 | 2.25% | 66,475 |
| Feb 25, 2026 | 104.30 | 107.00 | 101.00 | 102.00 | 102.00 | -3.32% | 90,966 |
| Feb 24, 2026 | 107.50 | 109.40 | 105.00 | 105.50 | 105.50 | -2.22% | 42,923 |
| Feb 23, 2026 | 108.70 | 109.60 | 106.00 | 107.90 | 107.90 | -0.83% | 28,777 |
| Feb 19, 2026 | 112.30 | 112.30 | 108.50 | 108.80 | 108.80 | -3.12% | 40,962 |
| Feb 18, 2026 | 112.00 | 112.80 | 110.70 | 112.30 | 112.30 | -0.09% | 18,892 |
| Feb 17, 2026 | 113.80 | 114.00 | 111.90 | 112.40 | 112.40 | -1.40% | 23,306 |
| Feb 16, 2026 | 115.30 | 115.30 | 113.50 | 114.00 | 114.00 | -0.87% | 19,226 |
| Feb 15, 2026 | 113.90 | 115.30 | 113.90 | 115.00 | 115.00 | 1.05% | 7,112 |
| Feb 12, 2026 | 113.20 | 114.30 | 113.00 | 113.80 | 113.80 | 0.18% | 18,325 |
| Feb 11, 2026 | 115.00 | 115.30 | 113.10 | 113.60 | 113.60 | -1.56% | 35,355 |
| Feb 10, 2026 | 116.00 | 116.10 | 114.40 | 115.40 | 115.40 | -0.52% | 27,727 |
| Feb 9, 2026 | 117.20 | 117.60 | 114.70 | 116.00 | 116.00 | -1.02% | 49,279 |
| Feb 8, 2026 | 117.30 | 118.60 | 116.80 | 117.20 | 117.20 | 0.09% | 42,165 |
| Feb 5, 2026 | 117.50 | 117.90 | 116.00 | 117.10 | 117.10 | 0.43% | 67,420 |
| Feb 4, 2026 | 118.00 | 119.00 | 116.50 | 116.60 | 116.60 | -1.02% | 49,528 |
| Feb 3, 2026 | 116.90 | 119.90 | 116.70 | 117.80 | 117.80 | 0.60% | 96,373 |
| Feb 2, 2026 | 112.30 | 117.50 | 112.30 | 117.10 | 117.10 | 2.18% | 130,298 |
| Feb 1, 2026 | 117.00 | 118.80 | 112.20 | 114.60 | 114.60 | 2.60% | 338,573 |
| Jan 29, 2026 | 112.40 | 112.40 | 111.40 | 111.70 | 111.70 | -0.62% | 39,758 |
| Jan 28, 2026 | 113.10 | 113.20 | 112.00 | 112.40 | 112.40 | -0.53% | 34,816 |
| Jan 27, 2026 | 112.60 | 113.50 | 112.40 | 113.00 | 113.00 | 0.36% | 52,054 |
| Jan 26, 2026 | 113.00 | 113.00 | 111.70 | 112.60 | 112.60 | -0.35% | 55,828 |
| Jan 25, 2026 | 111.10 | 113.60 | 111.10 | 113.00 | 113.00 | 1.71% | 62,106 |
| Jan 22, 2026 | 110.20 | 112.20 | 110.20 | 111.10 | 111.10 | 1.00% | 78,048 |
| Jan 21, 2026 | 109.70 | 110.80 | 109.20 | 110.00 | 110.00 | 0.27% | 21,236 |
| Jan 20, 2026 | 111.00 | 111.50 | 109.60 | 109.70 | 109.70 | -1.53% | 25,361 |
| Jan 19, 2026 | 111.80 | 112.80 | 111.30 | 111.40 | 111.40 | -0.36% | 20,368 |
| Jan 18, 2026 | 110.80 | 112.50 | 110.80 | 111.80 | 111.80 | 0.90% | 56,717 |
| Jan 15, 2026 | 111.80 | 111.80 | 110.10 | 110.80 | 110.80 | -1.07% | 29,896 |
| Jan 14, 2026 | 114.80 | 114.80 | 111.60 | 112.00 | 112.00 | -0.80% | 57,879 |
| Jan 13, 2026 | 113.70 | 114.00 | 112.10 | 112.90 | 112.90 | -0.79% | 43,028 |
| Jan 12, 2026 | 111.50 | 113.90 | 111.50 | 113.80 | 113.80 | 1.61% | 32,784 |
| Jan 11, 2026 | 111.60 | 112.40 | 111.30 | 112.00 | 112.00 | 0.36% | 13,909 |
| Jan 8, 2026 | 113.00 | 113.00 | 111.20 | 111.60 | 111.60 | -1.24% | 12,609 |
| Jan 7, 2026 | 114.00 | 114.80 | 112.20 | 113.00 | 113.00 | 1.44% | 33,863 |
| Jan 6, 2026 | 110.80 | 113.50 | 109.70 | 111.40 | 111.40 | 0.91% | 56,018 |
| Jan 5, 2026 | 116.20 | 116.20 | 110.40 | 110.40 | 110.40 | -3.33% | 56,193 |
| Jan 4, 2026 | 113.00 | 115.00 | 111.40 | 114.20 | 114.20 | 1.06% | 31,165 |
| Jan 1, 2026 | 111.20 | 114.20 | 111.20 | 113.00 | 113.00 | 1.62% | 25,911 |
| Dec 31, 2025 | 110.00 | 111.50 | 110.00 | 111.20 | 111.20 | 1.92% | 17,417 |
| Dec 30, 2025 | 112.50 | 112.50 | 109.10 | 109.10 | 109.10 | -2.94% | 33,351 |
| Dec 29, 2025 | 112.00 | 112.40 | 110.50 | 112.40 | 112.40 | 0.36% | 19,211 |
| Dec 28, 2025 | 113.50 | 113.50 | 110.00 | 112.00 | 112.00 | -1.50% | 22,337 |
| Dec 25, 2025 | 113.30 | 115.00 | 113.10 | 113.70 | 113.70 | 0.53% | 13,578 |
| Dec 24, 2025 | 116.30 | 116.60 | 113.10 | 113.10 | 113.10 | -2.75% | 28,038 |
| Dec 23, 2025 | 115.50 | 116.70 | 114.30 | 116.30 | 116.30 | 0.43% | 42,873 |
| Dec 22, 2025 | 114.00 | 115.90 | 114.00 | 115.80 | 115.80 | 0.70% | 26,951 |
| Dec 21, 2025 | 114.10 | 115.90 | 114.10 | 115.00 | 115.00 | 0.79% | 15,099 |
| Dec 18, 2025 | 115.50 | 115.70 | 113.60 | 114.10 | 114.10 | -0.78% | 30,642 |
| Dec 17, 2025 | 116.20 | 116.50 | 115.00 | 115.00 | 115.00 | -1.03% | 23,879 |
| Dec 16, 2025 | 118.50 | 118.70 | 116.00 | 116.20 | 116.20 | -2.02% | 21,060 |
| Dec 15, 2025 | 119.00 | 119.40 | 118.30 | 118.60 | 118.60 | -0.50% | 12,399 |
| Dec 14, 2025 | 121.10 | 121.10 | 118.70 | 119.20 | 119.20 | -1.57% | 15,156 |
| Dec 11, 2025 | 123.00 | 123.90 | 120.90 | 121.10 | 121.10 | -1.54% | 13,077 |
| Dec 10, 2025 | 120.30 | 123.80 | 120.30 | 123.00 | 123.00 | 2.16% | 46,055 |
| Dec 9, 2025 | 119.70 | 120.90 | 118.80 | 120.40 | 120.40 | 0.58% | 27,193 |
| Dec 8, 2025 | 118.80 | 119.70 | 118.20 | 119.70 | 119.70 | -0.08% | 7,996 |
| Dec 7, 2025 | 120.00 | 120.80 | 118.70 | 119.80 | 119.80 | -0.91% | 8,638 |
| 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 |