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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 13, 2025	25.56	26.08	26.08	26.12	25.5	347,166
August 12, 2025	25.4	25.56	25.56	26	25.38	291,387
August 11, 2025	26.22	25.6	25.6	26.22	25.54	193,803
August 10, 2025	26.04	26	26	26.32	25.84	265,344
August 07, 2025	26.3	26.02	26.02	26.42	25.9	275,434
August 06, 2025	25.86	26.3	26.3	26.6	25.7	596,366
August 05, 2025	25.9	25.98	25.98	26.24	25.7	485,580
August 04, 2025	25.2	25.88	25.88	26.22	24.92	991,975
August 03, 2025	24	25.18	25.18	25.4	24	1.24M
July 31, 2025	24.27	24.12	24.12	24.46	24.12	161,853
July 30, 2025	24.36	24.26	24.26	24.48	24.11	139,691
July 29, 2025	24.52	24.36	24.36	24.52	24.05	135,737
July 28, 2025	24.9	24.49	24.49	25.2	24.46	398,236
July 27, 2025	24.58	24.44	24.44	24.75	24.44	88,261
July 24, 2025	24.6	24.52	24.52	24.6	24.04	120,878
July 23, 2025	24.09	24.45	24.45	24.54	24.09	90,337
July 22, 2025	24.66	24.17	24.17	24.8	24.1	202,749
July 21, 2025	24.5	24.66	24.66	24.67	24.18	204,934
July 20, 2025	24.8	24.35	24.35	25.1	24.34	218,696
July 17, 2025	24.79	24.8	24.8	24.94	24.48	247,752
July 16, 2025	25	24.73	24.73	25.14	24.6	111,141
July 15, 2025	25.36	25.04	25.04	25.44	24.89	150,938
July 14, 2025	25.28	25.36	25.36	25.36	25.02	176,541
July 13, 2025	25.48	25.28	25.28	25.58	25.22	199,807
July 10, 2025	25.58	25.48	25.48	26.08	25.4	367,943
July 09, 2025	25.2	25.5	25.5	25.68	25.18	246,998
July 08, 2025	26.02	25.36	25.36	26.02	25.32	306,717
July 07, 2025	26.3	26	26	26.32	26	298,936
July 06, 2025	26.1	26.3	26.3	26.38	26.08	163,231
July 03, 2025	26.26	26.26	26.26	26.32	26.02	131,699
July 02, 2025	26.18	26.22	26.22	26.28	25.96	163,980
July 01, 2025	26.3	26.16	26.16	26.64	26.06	328,607
June 30, 2025	26.4	26.64	26.64	26.84	26.22	308,483
June 29, 2025	25.82	26.4	26.4	26.48	25.82	368,664
June 26, 2025	25.6	25.8	25.8	26	25.35	332,973
June 25, 2025	24.94	25.55	25.55	25.7	24.66	449,315
June 24, 2025	24.5	24.7	24.7	24.78	24.1	303,284
June 23, 2025	22.9	23.78	23.78	23.78	22.9	224,000
June 22, 2025	22.9	22.88	22.88	23.52	22.52	222,750
June 19, 2025	22.8	22.9	22.9	22.96	22.5	132,808
June 18, 2025	23	22.76	22.76	23	22	212,624
June 17, 2025	23.7	23	23	23.82	22.9	239,602
June 16, 2025	23.44	23.68	23.68	23.94	23.22	190,254
June 15, 2025	21.76	23.02	23.02	23.6	21.76	621,130
June 12, 2025	25.1	24.16	24.16	25.5	24	344,437
June 11, 2025	25.5	25.5	25.5	25.65	25.15	253,304
June 04, 2025	24.72	24.8	24.8	25	24.72	125,176
June 03, 2025	24.84	24.72	24.72	24.98	24.68	136,744
June 02, 2025	24.52	24.86	24.86	24.9	24.1	233,590
June 01, 2025	24.9	24.48	24.48	25	24.2	203,523
May 29, 2025	25	24.96	24.96	25.7	24.7	328,264
May 28, 2025	24.76	24.8	24.8	25.2	24.66	278,671
May 27, 2025	25.55	24.88	24.88	25.55	24.06	222,898
May 26, 2025	26.05	25.2	25.2	26.2	24.5	284,401
May 25, 2025	26.35	25.95	25.95	26.35	25.8	159,223
May 22, 2025	26.15	26.3	26.3	26.4	25.8	248,215
May 21, 2025	27	26.15	26.15	27	26.15	275,700

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