Middle East Company for Manufacturing and Producing Paper (TADAWUL:1202)
Saudi Arabia · Delayed Price · Currency is SAR 27.16
-0.68 (-2.44%)
Oct 8, 2025, 2:45 PM AST
TADAWUL:1202 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 27.84 | 27.94 | 27.14 | 27.40 | 27.40 | -1.58% | 737,095 |
| Oct 7, 2025 | 28.08 | 28.22 | 27.76 | 27.84 | 27.84 | -0.57% | 595,621 |
| Oct 6, 2025 | 28.18 | 28.56 | 27.88 | 28.00 | 28.00 | -0.28% | 819,226 |
| Oct 5, 2025 | 28.10 | 28.50 | 27.98 | 28.08 | 28.08 | - | 484,806 |
| Oct 2, 2025 | 28.80 | 28.80 | 27.98 | 28.08 | 28.08 | -1.47% | 599,088 |
| Oct 1, 2025 | 27.88 | 29.12 | 27.80 | 28.50 | 28.50 | 3.19% | 1,499,731 |
| Sep 30, 2025 | 28.32 | 28.92 | 27.62 | 27.62 | 27.62 | -2.47% | 1,499,731 |
| Sep 29, 2025 | 27.92 | 28.38 | 27.82 | 28.32 | 28.32 | 1.58% | 445,605 |
| Sep 28, 2025 | 27.96 | 28.52 | 27.84 | 27.88 | 27.88 | -0.29% | 385,670 |
| Sep 25, 2025 | 27.80 | 28.00 | 27.14 | 27.96 | 27.96 | 1.01% | 394,765 |
| Sep 24, 2025 | 27.00 | 27.68 | 26.80 | 27.68 | 27.68 | 3.90% | 517,883 |
| Sep 22, 2025 | 26.84 | 27.38 | 26.00 | 26.64 | 26.64 | -1.62% | 292,600 |
| Sep 21, 2025 | 27.54 | 27.58 | 27.06 | 27.08 | 27.08 | -0.95% | 263,850 |
| Sep 18, 2025 | 26.88 | 27.34 | 26.56 | 27.34 | 27.34 | 2.40% | 222,355 |
| Sep 17, 2025 | 26.72 | 26.78 | 26.56 | 26.70 | 26.70 | 0.45% | 129,213 |
| Sep 16, 2025 | 26.30 | 26.62 | 26.12 | 26.58 | 26.58 | 1.45% | 156,292 |
| Sep 15, 2025 | 25.88 | 26.26 | 25.62 | 26.20 | 26.20 | 1.24% | 161,759 |
| Sep 14, 2025 | 25.70 | 25.98 | 25.36 | 25.88 | 25.88 | 0.70% | 85,141 |
| Sep 11, 2025 | 26.12 | 26.16 | 25.52 | 25.70 | 25.70 | -1.53% | 132,627 |
| Sep 10, 2025 | 26.50 | 26.52 | 25.96 | 26.10 | 26.10 | -2.17% | 145,454 |
| Sep 9, 2025 | 26.30 | 26.68 | 25.96 | 26.68 | 26.68 | 0.76% | 187,870 |
| Sep 8, 2025 | 26.58 | 26.80 | 26.06 | 26.48 | 26.48 | -0.45% | 150,837 |
| Sep 7, 2025 | 27.58 | 27.96 | 26.38 | 26.60 | 26.60 | -3.55% | 482,974 |
| Sep 4, 2025 | 27.54 | 28.10 | 27.32 | 27.58 | 27.58 | -0.14% | 172,572 |
| Sep 3, 2025 | 27.76 | 27.80 | 27.50 | 27.62 | 27.62 | -0.58% | 132,205 |
| Sep 2, 2025 | 27.86 | 27.98 | 27.42 | 27.78 | 27.78 | -0.29% | 246,255 |
| Sep 1, 2025 | 27.90 | 28.02 | 27.48 | 27.86 | 27.86 | -0.14% | 193,180 |
| Aug 31, 2025 | 28.30 | 28.38 | 27.00 | 27.90 | 27.90 | -1.34% | 257,406 |
| Aug 28, 2025 | 27.30 | 28.46 | 27.30 | 28.28 | 28.28 | 3.67% | 607,442 |
| Aug 27, 2025 | 27.52 | 27.54 | 27.26 | 27.28 | 27.28 | -0.29% | 119,005 |
| Aug 26, 2025 | 27.60 | 27.60 | 27.32 | 27.36 | 27.36 | -0.80% | 145,880 |
| Aug 25, 2025 | 27.48 | 27.78 | 27.34 | 27.58 | 27.58 | 0.22% | 166,495 |
| Aug 24, 2025 | 27.04 | 27.84 | 27.02 | 27.52 | 27.52 | 1.93% | 237,446 |
| Aug 21, 2025 | 27.24 | 27.34 | 27.00 | 27.00 | 27.00 | -0.88% | 196,886 |
| Aug 20, 2025 | 27.48 | 27.70 | 27.22 | 27.24 | 27.24 | -0.87% | 189,496 |
| Aug 19, 2025 | 27.50 | 27.80 | 27.30 | 27.48 | 27.48 | -0.07% | 318,496 |
| Aug 18, 2025 | 27.90 | 28.04 | 27.46 | 27.50 | 27.50 | -1.43% | 269,043 |
| Aug 17, 2025 | 27.88 | 28.22 | 27.82 | 27.90 | 27.90 | -0.43% | 243,033 |
| Aug 14, 2025 | 27.52 | 28.68 | 27.52 | 28.02 | 28.02 | 0.72% | 119,680 |
| Aug 13, 2025 | 28.38 | 28.38 | 27.72 | 27.82 | 27.82 | -0.14% | 99,493 |
| Aug 12, 2025 | 27.98 | 28.28 | 27.76 | 27.86 | 27.86 | -0.43% | 128,651 |
| Aug 11, 2025 | 28.60 | 28.60 | 27.94 | 27.98 | 27.98 | -2.03% | 136,668 |
| Aug 10, 2025 | 28.96 | 29.02 | 28.46 | 28.56 | 28.56 | 0.35% | 169,763 |
| Aug 7, 2025 | 28.78 | 28.80 | 28.36 | 28.46 | 28.46 | -0.14% | 172,732 |
| Aug 6, 2025 | 27.74 | 28.86 | 27.74 | 28.50 | 28.50 | 3.04% | 428,484 |
| Aug 5, 2025 | 27.80 | 27.84 | 27.46 | 27.66 | 27.66 | - | 123,779 |
| Aug 4, 2025 | 27.64 | 27.96 | 27.40 | 27.66 | 27.66 | 0.14% | 153,606 |
| Aug 3, 2025 | 27.60 | 27.90 | 27.30 | 27.62 | 27.62 | -1.15% | 129,353 |
| Jul 31, 2025 | 27.98 | 28.14 | 27.80 | 27.94 | 27.94 | -0.21% | 83,470 |
| Jul 30, 2025 | 27.90 | 28.18 | 27.62 | 28.00 | 28.00 | 0.65% | 88,190 |