Middle East Specialized Cables Company (TADAWUL:2370)
Saudi Arabia · Delayed Price · Currency is SAR 31.54
-0.08 (-0.25%)
Oct 8, 2025, 3:13 PM AST
TADAWUL:2370 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 31.64 | 31.80 | 31.40 | 31.54 | 31.54 | -0.25% | 223,255 |
| Oct 7, 2025 | 31.72 | 32.20 | 31.62 | 31.62 | 31.62 | 0.06% | 415,227 |
| Oct 6, 2025 | 31.60 | 31.78 | 31.30 | 31.60 | 31.60 | 0.32% | 287,967 |
| Oct 5, 2025 | 31.42 | 31.98 | 31.36 | 31.50 | 31.50 | 0.57% | 417,562 |
| Oct 2, 2025 | 30.96 | 32.18 | 30.80 | 31.32 | 31.32 | 1.69% | 1,832,942 |
| Oct 1, 2025 | 31.14 | 31.16 | 30.78 | 30.80 | 30.80 | -0.13% | 971,219 |
| Sep 30, 2025 | 31.20 | 31.30 | 30.80 | 30.84 | 30.84 | -1.09% | 971,219 |
| Sep 29, 2025 | 30.70 | 31.46 | 30.64 | 31.18 | 31.18 | 1.56% | 876,621 |
| Sep 28, 2025 | 30.80 | 31.16 | 30.50 | 30.70 | 30.70 | -0.52% | 400,530 |
| Sep 25, 2025 | 31.14 | 31.44 | 30.50 | 30.86 | 30.86 | -0.90% | 574,745 |
| Sep 24, 2025 | 30.52 | 31.24 | 30.52 | 31.14 | 31.14 | 3.11% | 516,333 |
| Sep 22, 2025 | 30.10 | 30.64 | 30.00 | 30.20 | 30.20 | - | 573,761 |
| Sep 21, 2025 | 30.40 | 30.80 | 30.14 | 30.20 | 30.20 | - | 276,440 |
| Sep 18, 2025 | 30.18 | 30.30 | 29.78 | 30.20 | 30.20 | 1.55% | 497,149 |
| Sep 17, 2025 | 29.16 | 30.40 | 29.10 | 29.74 | 29.74 | 2.48% | 524,370 |
| Sep 16, 2025 | 28.22 | 29.10 | 28.22 | 29.02 | 29.02 | 2.04% | 531,323 |
| Sep 15, 2025 | 28.20 | 28.50 | 28.06 | 28.44 | 28.44 | 0.85% | 237,628 |
| Sep 14, 2025 | 29.00 | 29.00 | 28.00 | 28.20 | 28.20 | -2.08% | 180,112 |
| Sep 11, 2025 | 29.40 | 29.62 | 28.64 | 28.80 | 28.80 | -1.77% | 222,361 |
| Sep 10, 2025 | 30.00 | 30.00 | 29.26 | 29.32 | 29.32 | -1.35% | 118,083 |
| Sep 9, 2025 | 29.84 | 29.84 | 29.30 | 29.72 | 29.72 | -0.40% | 192,420 |
| Sep 8, 2025 | 30.04 | 30.26 | 29.60 | 29.84 | 29.84 | -0.67% | 208,743 |
| Sep 7, 2025 | 30.80 | 30.80 | 30.00 | 30.04 | 30.04 | -2.02% | 244,928 |
| Sep 4, 2025 | 30.56 | 30.90 | 30.30 | 30.66 | 30.66 | 1.19% | 381,725 |
| Sep 3, 2025 | 30.26 | 30.62 | 30.10 | 30.30 | 30.30 | 0.33% | 225,717 |
| Sep 2, 2025 | 30.90 | 30.90 | 29.82 | 30.20 | 30.20 | -2.58% | 409,881 |
| Sep 1, 2025 | 31.02 | 31.18 | 30.78 | 31.00 | 31.00 | -0.06% | 364,757 |
| Aug 31, 2025 | 31.78 | 31.88 | 30.88 | 31.02 | 31.02 | -2.39% | 304,196 |
| Aug 28, 2025 | 32.36 | 32.80 | 31.74 | 31.78 | 31.78 | -1.91% | 565,265 |
| Aug 27, 2025 | 32.20 | 32.60 | 32.16 | 32.40 | 32.40 | 0.81% | 440,529 |
| Aug 26, 2025 | 31.90 | 32.20 | 31.70 | 32.14 | 32.14 | 1.39% | 405,218 |
| Aug 25, 2025 | 32.16 | 32.36 | 31.68 | 31.70 | 31.70 | -1.18% | 332,833 |
| Aug 24, 2025 | 32.76 | 33.06 | 32.04 | 32.08 | 32.08 | -1.60% | 390,746 |
| Aug 21, 2025 | 33.30 | 33.30 | 32.32 | 32.60 | 32.60 | -1.75% | 534,254 |
| Aug 20, 2025 | 33.04 | 33.60 | 32.94 | 33.18 | 33.18 | 0.36% | 437,974 |
| Aug 19, 2025 | 33.44 | 33.44 | 32.80 | 33.06 | 33.06 | -1.14% | 369,280 |
| Aug 18, 2025 | 33.68 | 33.68 | 33.12 | 33.44 | 33.44 | 0.18% | 462,410 |
| Aug 17, 2025 | 33.50 | 33.78 | 33.30 | 33.38 | 33.38 | -0.36% | 411,635 |
| Aug 14, 2025 | 33.30 | 34.00 | 32.98 | 33.50 | 33.50 | 0.66% | 478,358 |
| Aug 13, 2025 | 34.00 | 34.40 | 33.26 | 33.28 | 33.28 | -2.46% | 256,366 |
| Aug 12, 2025 | 33.00 | 34.70 | 32.96 | 34.12 | 34.12 | 3.08% | 480,377 |
| Aug 11, 2025 | 33.78 | 33.78 | 33.08 | 33.10 | 33.10 | -2.01% | 210,840 |
| Aug 10, 2025 | 34.38 | 34.40 | 33.74 | 33.78 | 33.78 | -1.75% | 281,885 |
| Aug 7, 2025 | 34.34 | 35.18 | 34.18 | 34.38 | 34.38 | 0.41% | 492,524 |
| Aug 6, 2025 | 34.52 | 34.78 | 34.20 | 34.24 | 34.24 | -0.52% | 250,692 |
| Aug 5, 2025 | 34.02 | 35.20 | 33.72 | 34.42 | 34.42 | 1.59% | 602,369 |
| Aug 4, 2025 | 34.60 | 35.00 | 33.62 | 33.88 | 33.88 | 2.23% | 1,181,810 |
| Aug 3, 2025 | 33.50 | 33.50 | 32.84 | 33.14 | 33.14 | -0.96% | 119,475 |
| Jul 31, 2025 | 33.90 | 33.90 | 33.00 | 33.46 | 33.46 | -1.30% | 245,399 |
| Jul 30, 2025 | 33.22 | 34.18 | 32.90 | 33.90 | 33.90 | 2.05% | 540,020 |