Saudi Pharmaceutical Industries and Medical Appliances Corporation - 2070.SR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 19, 2026	30.2	29.1	29.1	30.36	29.04	275,517
February 18, 2026	30.44	30.32	30.32	30.7	30.06	176,494
February 17, 2026	31.12	30.28	30.28	31.2	30	318,005
February 16, 2026	30.2	31.04	31.04	31.1	30.04	615,355
February 15, 2026	29.5	30.04	30.04	30.6	29.28	347,108
February 12, 2026	29.1	29.32	29.32	29.46	28.88	319,331
February 11, 2026	29.62	29.2	29.2	29.76	28.92	254,266
February 10, 2026	29.6	29.64	29.64	29.9	29	311,263
February 09, 2026	29.92	29.7	29.7	30.2	29.28	438,240
February 08, 2026	30.14	29.92	29.92	31.66	29.92	998,797
February 05, 2026	29.78	30.12	30.12	30.74	29.5	934,051
February 04, 2026	29.68	29.8	29.8	30.4	29.52	565,221
February 03, 2026	28.94	29.68	29.68	30.22	28.8	1.05M
February 02, 2026	26.94	28.94	28.94	29.1	26.42	930,118
February 01, 2026	27.62	26.98	26.98	27.8	26.8	225,543
January 29, 2026	28.04	27.62	27.62	28.08	27.52	291,168
January 28, 2026	28.4	28	28	28.5	28	232,439
January 27, 2026	28.68	28.36	28.36	28.68	28.26	345,087
January 26, 2026	28.9	28.62	28.62	28.9	28.42	196,769
January 25, 2026	27.84	28.9	28.9	29.5	27.84	508,819
January 22, 2026	27.56	27.84	27.84	27.9	27.42	181,623
January 21, 2026	26.94	27.48	27.48	27.48	26.9	171,585
January 20, 2026	27.28	27.04	27.04	27.44	26.9	173,797
January 19, 2026	27.6	27.46	27.46	27.8	26.96	163,692
January 18, 2026	27.02	27.6	27.6	27.78	27.02	138,475
January 15, 2026	27.18	26.94	26.94	27.28	26.84	207,599
January 14, 2026	27	27.18	27.18	27.52	26.5	242,305
January 13, 2026	27.3	27.34	27.34	27.4	27.04	186,430
January 12, 2026	26.56	27.3	27.3	27.3	26.56	233,835
January 11, 2026	26.3	26.7	26.7	26.88	26.22	306,664
January 08, 2026	25.3	26.24	26.24	26.32	25	497,998
January 07, 2026	26.32	25.24	25.24	26.36	25.24	244,484
January 06, 2026	25.4	25.06	25.06	25.7	24.96	166,550
January 05, 2026	25.7	25.5	25.5	26.1	25.14	111,187
January 04, 2026	26.3	25.6	25.6	26.3	25.6	101,619
January 01, 2026	26.18	26.16	26.16	26.32	26.02	83,480
December 31, 2025	25.9	26.06	26.06	26.18	25.4	100,511
December 30, 2025	26.02	25.32	25.32	26.6	25.22	202,292
December 29, 2025	26	26.2	26.2	26.28	25.78	82,494
December 28, 2025	26.9	25.88	25.88	26.9	25.86	163,192
December 25, 2025	26.86	26.94	26.94	27.26	26.84	82,507
December 24, 2025	27.7	27	27	27.7	26.74	171,424
December 23, 2025	27.56	27.7	27.7	27.7	27.28	119,899
December 22, 2025	26.54	27.58	27.58	27.58	26.54	329,728
December 21, 2025	26.02	26.54	26.54	26.86	26.02	91,017
December 18, 2025	26.46	26.18	26.18	26.78	25.78	346,490
December 17, 2025	26.56	26.42	26.42	26.88	26.22	167,832
December 16, 2025	27.36	26.56	26.56	27.5	26.4	224,740
December 15, 2025	27.6	27.42	27.42	27.94	27.34	109,780
December 14, 2025	28.2	27.72	27.72	28.2	27.7	62,525
December 11, 2025	28.3	28.2	28.2	28.38	27.92	64,998
December 10, 2025	28	28.1	28.1	28.14	27.6	125,891
December 09, 2025	27.4	27.74	27.74	27.74	27.2	177,327
December 08, 2025	27.28	27.4	27.4	28	27.1	115,842
December 07, 2025	27.7	27.28	27.28	28	27.04	84,552
December 04, 2025	27.22	27.7	27.7	27.94	27.22	133,517
December 03, 2025	27.5	27.16	27.16	27.72	27.1	114,842
December 02, 2025	27.6	27.6	27.6	27.84	27	120,205
December 01, 2025	27.54	27.54	27.54	27.82	27.4	96,239
November 30, 2025	28.04	27.78	27.78	28.22	27.54	68,969

Saudi Pharmaceutical Industries and Medical Appliances Corporation (2070.SR) SAU