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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 27, 2025	28.3	28.02	28.02	28.5	28	120,051
November 26, 2025	28.1	28.5	28.5	28.8	27.9	183,824
November 25, 2025	29.7	28.16	28.16	29.7	28.14	302,827
November 24, 2025	29.7	29.76	29.76	29.9	29.16	244,456
November 23, 2025	29.7	29.6	29.6	30.28	29.6	99,924
November 20, 2025	29.98	29.8	29.8	30.12	29.78	187,539
November 19, 2025	30.3	29.98	29.98	30.6	29.8	371,116
November 18, 2025	29.52	30.28	30.28	30.54	29	444,008
November 17, 2025	28.8	29.5	29.5	29.84	28.7	830,001
November 16, 2025	28.12	28.8	28.8	29.16	28.04	255,920
November 13, 2025	28.72	28.4	28.4	28.96	28.4	331,893
November 12, 2025	29	28.88	28.88	29.3	28.72	354,104
November 11, 2025	29.34	29.2	29.2	29.64	29.18	296,985
November 10, 2025	29.94	29.32	29.32	30.08	29.26	514,459
November 09, 2025	30.98	29.92	29.92	30.98	29.62	626,380
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

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