Middle East Pharmaceutical Industries Company (TADAWUL:4016)
Saudi Arabia
· Delayed Price · Currency is SAR 102.90
0.00 (0.00%)
Apr 29, 2026, 2:55 PM AST
TADAWUL:4016 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 105.40 | 105.90 | 102.80 | 102.90 | 102.90 | -2.37% | 56,640 |
| Apr 27, 2026 | 104.20 | 105.90 | 103.00 | 105.40 | 105.40 | 1.25% | 114,265 |
| Apr 26, 2026 | 102.00 | 104.60 | 102.00 | 104.10 | 104.10 | 1.46% | 33,799 |
| Apr 23, 2026 | 104.00 | 104.00 | 101.50 | 102.60 | 102.60 | -1.35% | 88,776 |
| Apr 22, 2026 | 105.50 | 105.60 | 102.60 | 104.00 | 104.00 | -1.42% | 90,570 |
| Apr 21, 2026 | 105.00 | 107.00 | 104.50 | 105.50 | 105.50 | 0.67% | 71,931 |
| Apr 20, 2026 | 107.70 | 107.70 | 104.70 | 104.80 | 104.80 | -3.32% | 91,912 |
| Apr 19, 2026 | 107.40 | 109.20 | 107.30 | 108.40 | 108.40 | 0.46% | 72,359 |
| Apr 16, 2026 | 106.20 | 111.00 | 106.00 | 107.90 | 107.90 | 1.70% | 205,661 |
| Apr 15, 2026 | 104.80 | 106.30 | 104.80 | 106.10 | 106.10 | 1.05% | 65,045 |
| Apr 14, 2026 | 103.60 | 105.50 | 103.00 | 105.00 | 105.00 | 1.45% | 87,793 |
| Apr 13, 2026 | 101.70 | 104.40 | 101.00 | 103.50 | 103.50 | 1.87% | 97,705 |
| Apr 12, 2026 | 102.20 | 102.70 | 101.50 | 101.60 | 101.60 | -0.88% | 37,560 |
| Apr 9, 2026 | 103.50 | 103.50 | 101.20 | 102.50 | 102.50 | -0.39% | 57,182 |
| Apr 8, 2026 | 104.20 | 104.40 | 102.60 | 102.90 | 102.90 | 2.08% | 134,819 |
| Apr 7, 2026 | 99.50 | 104.00 | 98.65 | 100.80 | 100.80 | 1.66% | 266,262 |
| Apr 6, 2026 | 102.90 | 104.60 | 98.90 | 99.15 | 99.15 | -2.51% | 207,264 |
| Apr 5, 2026 | 98.10 | 102.30 | 97.80 | 101.70 | 101.70 | 4.04% | 187,251 |
| Apr 2, 2026 | 96.95 | 99.15 | 96.40 | 97.75 | 97.75 | 0.83% | 197,783 |
| Apr 1, 2026 | 97.50 | 98.00 | 96.75 | 96.95 | 96.95 | -0.51% | 122,429 |
| Mar 31, 2026 | 97.95 | 97.95 | 97.00 | 97.45 | 97.45 | -0.20% | 72,889 |
| Mar 30, 2026 | 97.90 | 99.45 | 96.30 | 97.65 | 97.65 | -0.61% | 126,214 |
| Mar 29, 2026 | 98.50 | 99.45 | 98.05 | 98.25 | 96.93 | - | 136,558 |
| Mar 26, 2026 | 98.75 | 98.75 | 97.45 | 98.25 | 96.93 | -0.56% | 69,609 |
| Mar 25, 2026 | 97.85 | 99.00 | 97.60 | 98.80 | 97.47 | 0.97% | 79,383 |
| Mar 24, 2026 | 97.60 | 98.35 | 96.50 | 97.85 | 96.54 | 0.67% | 63,452 |
| Mar 16, 2026 | 97.70 | 97.80 | 96.50 | 97.20 | 95.89 | -0.61% | 137,266 |
| Mar 15, 2026 | 97.35 | 97.80 | 96.15 | 97.80 | 96.49 | 0.46% | 66,319 |
| Mar 12, 2026 | 99.80 | 99.80 | 97.00 | 97.35 | 96.04 | -2.60% | 77,490 |
| Mar 11, 2026 | 100.70 | 101.40 | 99.00 | 99.95 | 98.61 | -0.74% | 64,335 |
| Mar 10, 2026 | 102.00 | 102.90 | 100.70 | 100.70 | 99.35 | -2.23% | 68,150 |
| Mar 9, 2026 | 105.50 | 107.00 | 101.80 | 103.00 | 101.62 | -2.37% | 93,566 |
| Mar 8, 2026 | 102.40 | 107.00 | 102.40 | 105.50 | 104.08 | 2.43% | 43,077 |
| Mar 5, 2026 | 102.20 | 104.00 | 102.10 | 103.00 | 101.62 | 0.19% | 36,423 |
| Mar 4, 2026 | 99.60 | 103.00 | 99.50 | 102.80 | 101.42 | 3.32% | 37,661 |
| Mar 3, 2026 | 98.00 | 100.20 | 97.00 | 99.50 | 98.16 | 1.84% | 38,447 |
| Mar 2, 2026 | 102.00 | 107.00 | 97.30 | 97.70 | 96.39 | -5.15% | 56,115 |
| Mar 1, 2026 | 94.30 | 103.60 | 94.30 | 103.00 | 101.62 | -1.25% | 36,779 |
| Feb 26, 2026 | 102.00 | 105.00 | 101.10 | 104.30 | 102.90 | 2.25% | 66,475 |
| Feb 25, 2026 | 104.30 | 107.00 | 101.00 | 102.00 | 100.63 | -3.32% | 90,966 |
| Feb 24, 2026 | 107.50 | 109.40 | 105.00 | 105.50 | 104.08 | -2.22% | 42,923 |
| Feb 23, 2026 | 108.70 | 109.60 | 106.00 | 107.90 | 106.45 | -0.83% | 28,777 |
| Feb 19, 2026 | 112.30 | 112.30 | 108.50 | 108.80 | 107.34 | -3.12% | 40,962 |
| Feb 18, 2026 | 112.00 | 112.80 | 110.70 | 112.30 | 110.79 | -0.09% | 18,892 |
| Feb 17, 2026 | 113.80 | 114.00 | 111.90 | 112.40 | 110.89 | -1.40% | 23,306 |
| Feb 16, 2026 | 115.30 | 115.30 | 113.50 | 114.00 | 112.47 | -0.87% | 19,226 |
| Feb 15, 2026 | 113.90 | 115.30 | 113.90 | 115.00 | 113.45 | 1.05% | 7,112 |
| Feb 12, 2026 | 113.20 | 114.30 | 113.00 | 113.80 | 112.27 | 0.18% | 18,325 |
| Feb 11, 2026 | 115.00 | 115.30 | 113.10 | 113.60 | 112.07 | -1.56% | 35,355 |
| Feb 10, 2026 | 116.00 | 116.10 | 114.40 | 115.40 | 113.85 | -0.52% | 27,727 |
| Feb 9, 2026 | 117.20 | 117.60 | 114.70 | 116.00 | 114.44 | -1.02% | 49,279 |
| Feb 8, 2026 | 117.30 | 118.60 | 116.80 | 117.20 | 115.63 | 0.09% | 42,165 |
| Feb 5, 2026 | 117.50 | 117.90 | 116.00 | 117.10 | 115.53 | 0.43% | 67,420 |
| Feb 4, 2026 | 118.00 | 119.00 | 116.50 | 116.60 | 115.03 | -1.02% | 49,528 |
| Feb 3, 2026 | 116.90 | 119.90 | 116.70 | 117.80 | 116.22 | 0.60% | 96,373 |
| Feb 2, 2026 | 112.30 | 117.50 | 112.30 | 117.10 | 115.53 | 2.18% | 130,298 |
| Feb 1, 2026 | 117.00 | 118.80 | 112.20 | 114.60 | 113.06 | 2.60% | 338,573 |
| Jan 29, 2026 | 112.40 | 112.40 | 111.40 | 111.70 | 110.20 | -0.62% | 39,758 |
| Jan 28, 2026 | 113.10 | 113.20 | 112.00 | 112.40 | 110.89 | -0.53% | 34,816 |
| Jan 27, 2026 | 112.60 | 113.50 | 112.40 | 113.00 | 111.48 | 0.36% | 52,054 |
| Jan 26, 2026 | 113.00 | 113.00 | 111.70 | 112.60 | 111.09 | -0.35% | 55,828 |
| Jan 25, 2026 | 111.10 | 113.60 | 111.10 | 113.00 | 111.48 | 1.71% | 62,106 |
| Jan 22, 2026 | 110.20 | 112.20 | 110.20 | 111.10 | 109.61 | 1.00% | 78,048 |
| Jan 21, 2026 | 109.70 | 110.80 | 109.20 | 110.00 | 108.52 | 0.27% | 21,236 |
| Jan 20, 2026 | 111.00 | 111.50 | 109.60 | 109.70 | 108.23 | -1.53% | 25,361 |
| Jan 19, 2026 | 111.80 | 112.80 | 111.30 | 111.40 | 109.90 | -0.36% | 20,368 |
| Jan 18, 2026 | 110.80 | 112.50 | 110.80 | 111.80 | 110.30 | 0.90% | 56,717 |
| Jan 15, 2026 | 111.80 | 111.80 | 110.10 | 110.80 | 109.31 | -1.07% | 29,896 |
| Jan 14, 2026 | 114.80 | 114.80 | 111.60 | 112.00 | 110.50 | -0.80% | 57,879 |
| Jan 13, 2026 | 113.70 | 114.00 | 112.10 | 112.90 | 111.38 | -0.79% | 43,028 |
| Jan 12, 2026 | 111.50 | 113.90 | 111.50 | 113.80 | 112.27 | 1.61% | 32,784 |
| Jan 11, 2026 | 111.60 | 112.40 | 111.30 | 112.00 | 110.50 | 0.36% | 13,909 |
| Jan 8, 2026 | 113.00 | 113.00 | 111.20 | 111.60 | 110.10 | -1.24% | 12,609 |
| Jan 7, 2026 | 114.00 | 114.80 | 112.20 | 113.00 | 111.48 | 1.44% | 33,863 |
| Jan 6, 2026 | 110.80 | 113.50 | 109.70 | 111.40 | 109.90 | 0.91% | 56,018 |
| Jan 5, 2026 | 116.20 | 116.20 | 110.40 | 110.40 | 108.92 | -3.33% | 56,193 |
| Jan 4, 2026 | 113.00 | 115.00 | 111.40 | 114.20 | 112.67 | 1.06% | 31,165 |
| Jan 1, 2026 | 111.20 | 114.20 | 111.20 | 113.00 | 111.48 | 1.62% | 25,911 |
| Dec 31, 2025 | 110.00 | 111.50 | 110.00 | 111.20 | 109.71 | 1.92% | 17,417 |
| Dec 30, 2025 | 112.50 | 112.50 | 109.10 | 109.10 | 107.63 | -2.94% | 33,351 |
| Dec 29, 2025 | 112.00 | 112.40 | 110.50 | 112.40 | 110.89 | 0.36% | 19,211 |
| Dec 28, 2025 | 113.50 | 113.50 | 110.00 | 112.00 | 110.50 | -1.50% | 22,337 |
| Dec 25, 2025 | 113.30 | 115.00 | 113.10 | 113.70 | 112.17 | 0.53% | 13,578 |
| Dec 24, 2025 | 116.30 | 116.60 | 113.10 | 113.10 | 111.58 | -2.75% | 28,038 |
| Dec 23, 2025 | 115.50 | 116.70 | 114.30 | 116.30 | 114.74 | 0.43% | 42,873 |
| Dec 22, 2025 | 114.00 | 115.90 | 114.00 | 115.80 | 114.24 | 0.70% | 26,951 |
| Dec 21, 2025 | 114.10 | 115.90 | 114.10 | 115.00 | 113.45 | 0.79% | 15,099 |
| Dec 18, 2025 | 115.50 | 115.70 | 113.60 | 114.10 | 112.57 | -0.78% | 30,642 |
| Dec 17, 2025 | 116.20 | 116.50 | 115.00 | 115.00 | 113.45 | -1.03% | 23,879 |
| Dec 16, 2025 | 118.50 | 118.70 | 116.00 | 116.20 | 114.64 | -2.02% | 21,060 |
| Dec 15, 2025 | 119.00 | 119.40 | 118.30 | 118.60 | 117.01 | -0.50% | 12,399 |
| Dec 14, 2025 | 121.10 | 121.10 | 118.70 | 119.20 | 117.60 | -1.57% | 15,156 |
| Dec 11, 2025 | 123.00 | 123.90 | 120.90 | 121.10 | 119.47 | -1.54% | 13,077 |
| Dec 10, 2025 | 120.30 | 123.80 | 120.30 | 123.00 | 121.35 | 2.16% | 46,055 |
| Dec 9, 2025 | 119.70 | 120.90 | 118.80 | 120.40 | 118.78 | 0.58% | 27,193 |
| Dec 8, 2025 | 118.80 | 119.70 | 118.20 | 119.70 | 118.09 | -0.08% | 7,996 |
| Dec 7, 2025 | 120.00 | 120.80 | 118.70 | 119.80 | 118.19 | -0.91% | 8,638 |
| Dec 4, 2025 | 119.20 | 121.20 | 119.20 | 120.90 | 119.28 | 0.17% | 23,339 |
| Dec 3, 2025 | 119.00 | 120.70 | 118.50 | 120.70 | 119.08 | 1.68% | 18,603 |
| Dec 2, 2025 | 121.90 | 121.90 | 118.70 | 118.70 | 117.11 | -2.14% | 19,871 |