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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 06, 2025	30	30.88	30.88	31.06	29.9	1.47M
November 05, 2025	29.94	30	30	30.5	29.6	551,861
November 04, 2025	30.42	29.94	29.94	30.5	29.92	418,416
November 03, 2025	30.32	30.48	30.48	30.5	29.52	969,949
November 02, 2025	30.26	30	30	30.32	29.98	216,441
October 30, 2025	30.06	30.28	30.28	30.28	30.04	391,208
October 29, 2025	30.18	30	30	30.2	29.84	333,100
October 28, 2025	29.94	30.2	30.2	30.2	29.92	844,600
October 27, 2025	29.9	30.04	30.04	30.2	29.86	530,621
October 26, 2025	29.58	29.82	29.82	29.96	29.56	182,743
October 23, 2025	29.32	29.58	29.58	29.64	29.24	120,078
October 22, 2025	29.44	29.38	29.38	29.88	29.32	202,580
October 21, 2025	30.02	29.4	29.4	30.02	29.34	279,654
October 20, 2025	29.88	30.02	30.02	30.04	29.62	463,721
October 19, 2025	29.9	29.88	29.88	30.12	29.84	345,395
October 16, 2025	29.82	29.96	29.96	30.06	29.6	443,489
October 15, 2025	29.8	29.84	29.84	30.16	29.58	299,229
October 14, 2025	29.9	29.82	29.82	30.2	29.6	431,581
October 13, 2025	29.2	29.8	29.8	30	29.2	374,046
October 12, 2025	28.96	29.04	29.04	29.78	28.42	178,397
October 09, 2025	29.6	29.42	29.42	29.6	29.32	149,332
October 08, 2025	30.12	29.62	29.62	30.3	29.5	310,411
October 07, 2025	30	30.12	30.12	30.34	29.96	247,086
October 06, 2025	30.34	29.96	29.96	30.48	29.9	639,703
October 05, 2025	29.78	30.3	30.3	30.38	29.78	668,095
October 02, 2025	29.18	29.78	29.78	29.9	29.16	505,357
October 01, 2025	29.28	29.12	29.12	29.5	29.02	232,778
September 30, 2025	29.78	29.3	29.3	29.9	29.12	470,319
September 29, 2025	29.5	29.62	29.62	29.82	29.38	547,885
September 28, 2025	29.1	29.46	29.46	29.5	28.96	183,540
September 25, 2025	29.52	29.1	29.1	29.64	28.4	430,062
September 24, 2025	28.9	29.48	29.48	29.94	28.9	766,791
September 22, 2025	28.4	28.8	28.8	28.9	28.24	426,946
September 21, 2025	27.9	28.42	28.42	28.76	27.7	538,904
September 18, 2025	27.14	27.9	27.9	27.96	26.86	615,955
September 17, 2025	27.36	27.32	27.32	27.5	27.06	202,560
September 16, 2025	26.8	27.32	27.32	27.38	26.8	277,290
September 15, 2025	27.06	26.8	26.8	27.12	26.66	206,016
September 14, 2025	26.86	27.06	27.06	27.18	26.5	210,700
September 11, 2025	27.74	27.02	27.02	27.82	26.86	402,873
September 10, 2025	27.68	27.74	27.74	27.9	27.28	330,602
September 09, 2025	27.4	27.68	27.68	27.74	27	218,088
September 08, 2025	27.4	27.4	27.4	27.98	27.18	266,195
September 07, 2025	28.2	27.48	27.48	28.5	27.48	348,354
September 04, 2025	27.86	28.38	28.38	28.5	27.7	670,218
September 03, 2025	27.2	27.96	27.96	28.34	26.8	1.52M
September 02, 2025	26.38	27.3	27.3	27.3	26.1	617,799
September 01, 2025	25.76	26.38	26.38	26.38	25.72	233,260
August 31, 2025	26.78	26	26	26.8	25.66	384,735
August 28, 2025	26.74	26.86	26.86	27.24	26.66	311,366
August 27, 2025	27.26	26.74	26.74	27.26	26.74	225,111
August 26, 2025	27.12	27.26	27.26	27.3	27	154,001
August 25, 2025	27.4	27.24	27.24	27.66	27	302,250
August 24, 2025	26.84	27.4	27.4	27.72	26.78	558,490
August 21, 2025	26.92	26.56	26.56	27.18	26.48	371,335
August 20, 2025	27	26.8	26.8	27.18	26.8	183,538
August 19, 2025	27.06	27	27	27.16	26.7	464,546
August 18, 2025	27	27.06	27.06	27.5	26.66	704,763
August 17, 2025	26.22	26.9	26.9	27.08	26.18	775,233
August 14, 2025	26.08	26.2	26.2	26.3	25.7	379,298

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