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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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