Middle East Pharmaceutical Industries Company 4016
TADAWUL · Saudi Arabia · Health Technology
SAR 62.20-0.95 (-1.50%)
Market closed· · SAR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SAR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | SAR 62.20 | -1.50% | SAR 63.10 | SAR 63.30 | SAR 61.90 | 41.14K |
| 2026-09-30 | SAR 63.15 | -0.08% | SAR 63.20 | SAR 64.55 | SAR 63.00 | 56.71K |
| 2026-09-29 | SAR 63.20 | -0.78% | SAR 63.75 | SAR 64.05 | SAR 63.05 | 84.15K |
| 2026-09-28 | SAR 63.70 | -0.31% | SAR 64.50 | SAR 64.50 | SAR 63.45 | 64.73K |
| 2026-09-27 | SAR 63.90 | -0.47% | SAR 63.85 | SAR 64.40 | SAR 63.70 | 17.09K |
| 2026-09-24 | SAR 64.20 | -0.23% | SAR 64.30 | SAR 64.95 | SAR 64.10 | 33.10K |
| 2026-09-22 | SAR 64.35 | +0.70% | SAR 64.20 | SAR 64.85 | SAR 64.20 | 21.72K |
| 2026-09-21 | SAR 63.90 | -0.62% | SAR 64.30 | SAR 64.60 | SAR 63.90 | 11.06K |
| 2026-09-20 | SAR 64.30 | -1.08% | SAR 64.50 | SAR 64.90 | SAR 63.70 | 41.17K |
| 2026-09-17 | SAR 65.00 | +2.28% | SAR 63.10 | SAR 65.40 | SAR 63.10 | 128.44K |
| 2026-09-16 | SAR 63.55 | -2.83% | SAR 65.40 | SAR 65.80 | SAR 63.50 | 123.55K |
| 2026-09-15 | SAR 65.40 | -2.39% | SAR 66.50 | SAR 66.50 | SAR 65.00 | 35.56K |
| 2026-09-14 | SAR 67.00 | +2.60% | SAR 65.25 | SAR 67.10 | SAR 65.25 | 52.97K |
| 2026-09-13 | SAR 65.30 | -1.95% | SAR 66.00 | SAR 66.25 | SAR 64.80 | 86.97K |
| 2026-09-10 | SAR 66.60 | -0.67% | SAR 67.05 | SAR 67.25 | SAR 66.50 | 54.52K |
| 2026-09-09 | SAR 67.05 | -0.07% | SAR 66.90 | SAR 67.45 | SAR 66.85 | 24.16K |
| 2026-09-08 | SAR 67.10 | -0.67% | SAR 67.35 | SAR 67.80 | SAR 67.10 | 21.88K |
| 2026-09-07 | SAR 67.55 | +1.05% | SAR 67.40 | SAR 67.70 | SAR 66.95 | 36.61K |
| 2026-09-06 | SAR 66.85 | 0.00% | SAR 66.65 | SAR 67.40 | SAR 66.65 | 51.08K |
| 2026-09-03 | SAR 66.85 | +0.22% | SAR 66.65 | SAR 67.40 | SAR 66.65 | 51.08K |
| 2026-09-02 | SAR 66.70 | -1.62% | SAR 66.40 | SAR 67.45 | SAR 66.40 | 129.48K |
| 2026-09-01 | SAR 67.80 | -0.29% | SAR 67.50 | SAR 68.10 | SAR 66.75 | 242.90K |
| 2026-08-31 | SAR 68.00 | +4.45% | SAR 65.90 | SAR 68.00 | SAR 65.85 | 694.44K |
| 2026-08-30 | SAR 65.10 | +0.54% | SAR 64.80 | SAR 65.15 | SAR 64.70 | 140.29K |
| 2026-08-27 | SAR 64.75 | +2.05% | SAR 63.55 | SAR 64.80 | SAR 63.20 | 188.13K |
| 2026-08-26 | SAR 63.45 | +2.17% | SAR 61.75 | SAR 63.45 | SAR 61.75 | 153.12K |
| 2026-08-25 | SAR 62.10 | -1.04% | SAR 62.75 | SAR 63.10 | SAR 62.10 | 74.01K |
| 2026-08-24 | SAR 62.75 | +1.21% | SAR 62.00 | SAR 63.45 | SAR 61.90 | 157.70K |
| 2026-08-23 | SAR 62.00 | +0.81% | SAR 61.70 | SAR 62.75 | SAR 61.65 | 106.14K |
| 2026-08-20 | SAR 61.50 | +3.71% | SAR 59.00 | SAR 61.80 | SAR 58.85 | 185.85K |
| 2026-08-19 | SAR 59.30 | +0.51% | SAR 59.00 | SAR 59.60 | SAR 58.60 | 81.25K |
| 2026-08-18 | SAR 59.00 | -0.67% | SAR 59.55 | SAR 59.90 | SAR 58.60 | 74.67K |
| 2026-08-17 | SAR 59.40 | -1.82% | SAR 59.55 | SAR 59.80 | SAR 59.30 | 31.29K |
| 2026-08-16 | SAR 60.50 | 0.00% | SAR 60.50 | SAR 60.50 | SAR 60.50 | 0 |
| 2026-08-13 | SAR 60.50 | -0.08% | SAR 60.15 | SAR 61.00 | SAR 60.00 | 59.08K |
| 2026-08-12 | SAR 60.55 | -0.25% | SAR 60.70 | SAR 60.75 | SAR 60.25 | 22.58K |
| 2026-08-11 | SAR 60.70 | -1.70% | SAR 61.50 | SAR 62.00 | SAR 60.70 | 86.42K |
| 2026-08-10 | SAR 61.75 | +0.73% | SAR 61.25 | SAR 62.50 | SAR 61.20 | 88.25K |
| 2026-08-09 | SAR 61.30 | +0.99% | SAR 60.75 | SAR 61.80 | SAR 60.50 | 67.99K |
| 2026-08-06 | SAR 60.70 | +3.23% | SAR 59.50 | SAR 61.65 | SAR 59.30 | 223.28K |
| 2026-08-05 | SAR 58.80 | +0.26% | SAR 58.75 | SAR 59.10 | SAR 58.70 | 24.63K |
| 2026-08-04 | SAR 58.65 | +0.60% | SAR 58.00 | SAR 59.05 | SAR 57.80 | 54.89K |
| 2026-08-03 | SAR 58.30 | +0.69% | SAR 57.95 | SAR 58.40 | SAR 57.65 | 29.23K |
| 2026-08-02 | SAR 57.90 | +0.17% | SAR 57.85 | SAR 58.50 | SAR 57.70 | 40.98K |
| 2026-07-30 | SAR 57.80 | +0.26% | SAR 57.60 | SAR 58.10 | SAR 57.55 | 24.65K |
| 2026-07-29 | SAR 57.65 | -0.86% | SAR 58.00 | SAR 58.25 | SAR 57.55 | 31.97K |
| 2026-07-28 | SAR 58.15 | -0.94% | SAR 58.70 | SAR 58.70 | SAR 58.15 | 25.14K |
| 2026-07-27 | SAR 58.70 | -1.59% | SAR 59.30 | SAR 59.80 | SAR 58.50 | 43.25K |
| 2026-07-26 | SAR 59.65 | -0.25% | SAR 59.90 | SAR 60.00 | SAR 59.55 | 17.78K |
| 2026-07-23 | SAR 59.80 | -0.33% | SAR 59.90 | SAR 60.60 | SAR 59.60 | 38.36K |
| 2026-07-22 | SAR 60.00 | +0.42% | SAR 60.05 | SAR 60.05 | SAR 59.50 | 23.22K |
| 2026-07-21 | SAR 59.75 | -1.32% | SAR 60.55 | SAR 60.80 | SAR 59.75 | 37.36K |
| 2026-07-20 | SAR 60.55 | +0.92% | SAR 60.00 | SAR 61.00 | SAR 59.70 | 56.69K |
| 2026-07-19 | SAR 60.00 | -0.74% | SAR 60.45 | SAR 60.50 | SAR 59.10 | 43.22K |
| 2026-07-16 | SAR 60.45 | -0.74% | SAR 60.85 | SAR 60.90 | SAR 60.40 | 27.29K |
| 2026-07-15 | SAR 60.90 | -2.25% | SAR 61.95 | SAR 62.20 | SAR 60.55 | 145.95K |
| 2026-07-14 | SAR 62.30 | -1.11% | SAR 62.20 | SAR 63.00 | SAR 62.10 | 41.35K |
| 2026-07-13 | SAR 63.00 | +1.12% | SAR 61.85 | SAR 63.15 | SAR 61.85 | 53.50K |
| 2026-07-12 | SAR 62.30 | -1.11% | SAR 62.70 | SAR 64.15 | SAR 62.30 | 81.24K |
| 2026-07-09 | SAR 63.00 | +2.69% | SAR 60.90 | SAR 64.50 | SAR 60.90 | 316.48K |
| 2026-07-08 | SAR 61.35 | -0.16% | SAR 61.45 | SAR 61.55 | SAR 60.90 | 44.31K |
| 2026-07-07 | SAR 61.45 | +1.07% | SAR 60.00 | SAR 61.80 | SAR 60.00 | 146.76K |
| 2026-07-06 | SAR 60.80 | +0.25% | SAR 60.15 | SAR 60.85 | SAR 60.00 | 30.00K |
| 2026-07-05 | SAR 60.65 | -0.66% | SAR 60.95 | SAR 61.20 | SAR 60.35 | 26.65K |
| 2026-07-02 | SAR 61.05 | +0.08% | SAR 61.00 | SAR 61.30 | SAR 60.75 | 43.42K |
| 2026-07-01 | SAR 61.00 | +0.83% | SAR 60.50 | SAR 61.60 | SAR 60.50 | 70.06K |
| 2026-06-30 | SAR 60.50 | +2.54% | SAR 60.85 | SAR 61.35 | SAR 59.55 | 120.17K |
| 2026-06-29 | SAR 59.00 | +0.51% | SAR 58.70 | SAR 59.50 | SAR 58.35 | 38.01K |
| 2026-06-28 | SAR 58.70 | -2.17% | SAR 59.75 | SAR 59.75 | SAR 58.55 | 56.00K |
| 2026-06-25 | SAR 60.00 | -1.64% | SAR 61.00 | SAR 61.10 | SAR 59.95 | 58.33K |
| 2026-06-24 | SAR 61.00 | -0.41% | SAR 61.25 | SAR 61.55 | SAR 60.50 | 102.36K |
| 2026-06-23 | SAR 61.25 | -1.53% | SAR 62.00 | SAR 62.10 | SAR 61.15 | 62.49K |
| 2026-06-22 | SAR 62.20 | +0.16% | SAR 62.15 | SAR 63.00 | SAR 62.05 | 149.23K |
| 2026-06-21 | SAR 62.10 | +0.16% | SAR 61.65 | SAR 62.60 | SAR 61.45 | 61.81K |
| 2026-06-18 | SAR 62.00 | +0.49% | SAR 61.45 | SAR 62.55 | SAR 61.35 | 66.76K |
| 2026-06-17 | SAR 61.70 | 0.00% | SAR 61.70 | SAR 62.35 | SAR 61.35 | 53.93K |
| 2026-06-16 | SAR 61.70 | -0.64% | SAR 62.10 | SAR 62.55 | SAR 61.60 | 65.02K |
| 2026-06-15 | SAR 62.10 | -0.32% | SAR 62.40 | SAR 63.45 | SAR 61.80 | 131.96K |
| 2026-06-14 | SAR 62.30 | +1.14% | SAR 61.50 | SAR 62.30 | SAR 60.95 | 113.00K |
| 2026-06-11 | SAR 61.60 | +0.98% | SAR 61.00 | SAR 62.05 | SAR 60.70 | 193.16K |
| 2026-06-10 | SAR 61.00 | +2.78% | SAR 58.60 | SAR 61.65 | SAR 58.60 | 330.15K |
| 2026-06-09 | SAR 59.35 | +1.63% | SAR 58.95 | SAR 59.90 | SAR 58.65 | 83.13K |
| 2026-06-08 | SAR 58.40 | -0.34% | SAR 58.15 | SAR 58.60 | SAR 57.95 | 41.93K |
| 2026-06-07 | SAR 58.60 | -0.51% | SAR 58.50 | SAR 58.90 | SAR 58.20 | 56.36K |
| 2026-06-04 | SAR 58.90 | -0.25% | SAR 59.00 | SAR 59.15 | SAR 58.30 | 1.39M |
| 2026-06-03 | SAR 59.05 | -1.50% | SAR 59.95 | SAR 59.95 | SAR 58.80 | 81.01K |
| 2026-06-02 | SAR 59.95 | -0.50% | SAR 60.25 | SAR 60.25 | SAR 58.90 | 95.31K |
| 2026-06-01 | SAR 60.25 | +1.35% | SAR 60.10 | SAR 60.95 | SAR 58.90 | 138.21K |
| 2026-05-31 | SAR 59.45 | +0.76% | SAR 59.00 | SAR 60.00 | SAR 58.80 | 46.18K |
| 2026-05-28 | SAR 59.00 | 0.00% | SAR 59.00 | SAR 59.00 | SAR 59.00 | 0 |