Middle East Company for Manufacturing and Producing Paper (TADAWUL:1202)
Saudi Arabia · Delayed Price · Currency is SAR 17.75
+0.79 (4.66%)
Apr 14, 2026, 1:36 PM AST
TADAWUL:1202 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 17.00 | 17.67 | 17.00 | 17.67 | - | 4.19% | 1,155,443 |
| Apr 13, 2026 | 17.06 | 17.06 | 16.80 | 16.96 | 16.96 | -0.53% | 1,089,328 |
| Apr 12, 2026 | 17.20 | 17.40 | 17.01 | 17.05 | 17.05 | -0.93% | 783,609 |
| Apr 9, 2026 | 17.79 | 17.79 | 16.95 | 17.21 | 17.21 | -3.26% | 2,251,388 |
| Apr 8, 2026 | 17.98 | 18.05 | 17.66 | 17.79 | 17.79 | 1.66% | 1,455,177 |
| Apr 7, 2026 | 17.59 | 17.59 | 17.16 | 17.50 | 17.50 | -0.79% | 1,470,430 |
| Apr 6, 2026 | 18.46 | 18.46 | 17.60 | 17.64 | 17.64 | -3.76% | 1,125,368 |
| Apr 5, 2026 | 17.79 | 18.40 | 17.59 | 18.33 | 18.33 | 4.15% | 1,148,166 |
| Apr 2, 2026 | 17.78 | 17.98 | 17.60 | 17.60 | 17.60 | -1.01% | 1,094,608 |
| Apr 1, 2026 | 17.10 | 18.10 | 17.09 | 17.78 | 17.78 | 4.04% | 2,050,807 |
| Mar 31, 2026 | 17.48 | 17.48 | 16.79 | 17.09 | 17.09 | -2.23% | 1,013,583 |
| Mar 30, 2026 | 17.37 | 17.59 | 17.14 | 17.48 | 17.48 | 0.58% | 568,262 |
| Mar 29, 2026 | 17.21 | 17.50 | 17.14 | 17.38 | 17.38 | 0.81% | 413,318 |
| Mar 26, 2026 | 17.44 | 17.44 | 17.12 | 17.24 | 17.24 | 0.23% | 455,911 |
| Mar 25, 2026 | 16.77 | 17.34 | 16.77 | 17.20 | 17.20 | 3.06% | 676,224 |
| Mar 24, 2026 | 17.00 | 17.09 | 16.57 | 16.69 | 16.69 | -1.13% | 2,244,757 |
| Mar 16, 2026 | 16.36 | 16.88 | 16.21 | 16.88 | 16.88 | 3.18% | 563,975 |
| Mar 15, 2026 | 16.62 | 16.62 | 16.19 | 16.36 | 16.36 | -1.45% | 371,083 |
| Mar 12, 2026 | 16.42 | 16.80 | 16.39 | 16.60 | 16.60 | -0.06% | 459,424 |
| Mar 11, 2026 | 16.90 | 17.11 | 16.61 | 16.61 | 16.61 | -1.66% | 452,532 |
| Mar 10, 2026 | 17.02 | 17.10 | 16.76 | 16.89 | 16.89 | -1.29% | 655,205 |
| Mar 9, 2026 | 17.50 | 17.59 | 17.10 | 17.11 | 17.11 | -1.55% | 585,178 |
| Mar 8, 2026 | 17.30 | 17.49 | 16.96 | 17.38 | 17.38 | 1.34% | 616,987 |
| Mar 5, 2026 | 17.00 | 17.29 | 16.86 | 17.15 | 17.15 | 1.84% | 324,359 |
| Mar 4, 2026 | 16.20 | 16.97 | 16.16 | 16.84 | 16.84 | 3.69% | 431,851 |
| Mar 3, 2026 | 16.30 | 16.40 | 16.00 | 16.24 | 16.24 | -0.18% | 287,670 |
| Mar 2, 2026 | 16.68 | 16.90 | 16.10 | 16.27 | 16.27 | -3.21% | 363,028 |
| Mar 1, 2026 | 15.70 | 17.10 | 15.70 | 16.81 | 16.81 | -1.98% | 399,644 |
| Feb 26, 2026 | 17.73 | 17.88 | 17.15 | 17.15 | 17.15 | -3.27% | 1,701,221 |
| Feb 25, 2026 | 18.00 | 18.21 | 17.72 | 17.73 | 17.73 | -1.50% | 227,084 |
| Feb 24, 2026 | 18.92 | 18.92 | 18.00 | 18.00 | 18.00 | -5.01% | 387,121 |
| Feb 23, 2026 | 19.00 | 19.20 | 18.59 | 18.95 | 18.95 | -1.04% | 410,361 |
| Feb 19, 2026 | 19.20 | 19.36 | 19.00 | 19.15 | 19.15 | -0.26% | 411,377 |
| Feb 18, 2026 | 19.11 | 19.36 | 18.80 | 19.20 | 19.20 | 0.47% | 219,740 |
| Feb 17, 2026 | 19.30 | 19.32 | 19.09 | 19.11 | 19.11 | -0.98% | 320,701 |
| Feb 16, 2026 | 19.97 | 20.00 | 19.25 | 19.30 | 19.30 | -3.26% | 648,408 |
| Feb 15, 2026 | 20.00 | 20.09 | 19.82 | 19.95 | 19.95 | - | 290,543 |
| Feb 12, 2026 | 19.28 | 20.16 | 19.28 | 19.95 | 19.95 | 2.89% | 806,667 |
| Feb 11, 2026 | 19.51 | 19.62 | 19.20 | 19.39 | 19.39 | -1.02% | 489,126 |
| Feb 10, 2026 | 19.45 | 19.80 | 19.43 | 19.59 | 19.59 | 0.72% | 340,530 |
| Feb 9, 2026 | 19.65 | 19.65 | 19.24 | 19.45 | 19.45 | -1.17% | 514,700 |
| Feb 8, 2026 | 20.04 | 20.20 | 19.62 | 19.68 | 19.68 | -0.86% | 450,601 |
| Feb 5, 2026 | 20.51 | 20.51 | 19.84 | 19.85 | 19.85 | -3.22% | 665,562 |
| Feb 4, 2026 | 20.76 | 20.80 | 20.36 | 20.51 | 20.51 | -1.20% | 432,468 |
| Feb 3, 2026 | 20.48 | 20.90 | 20.48 | 20.76 | 20.76 | 1.37% | 571,546 |
| Feb 2, 2026 | 20.30 | 20.60 | 19.82 | 20.48 | 20.48 | 0.59% | 602,860 |
| Feb 1, 2026 | 20.72 | 20.88 | 20.08 | 20.36 | 20.36 | -1.74% | 422,790 |
| Jan 29, 2026 | 21.32 | 21.33 | 20.70 | 20.72 | 20.72 | -2.91% | 556,309 |
| Jan 28, 2026 | 21.49 | 21.49 | 21.11 | 21.34 | 21.34 | 0.09% | 428,382 |
| Jan 27, 2026 | 21.20 | 21.69 | 21.19 | 21.32 | 21.32 | 0.85% | 1,014,823 |