Middle East Specialized Cables Company (TADAWUL:2370)
Saudi Arabia · Delayed Price · Currency is SAR 30.00
+0.26 (0.87%)
Sep 18, 2025, 12:45 PM AST
TADAWUL:2370 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 30.18 | 30.20 | 29.78 | 29.94 | 29.94 | 0.67% | 105,428 |
| 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 |
| Jul 29, 2025 | 33.42 | 33.44 | 32.70 | 33.22 | 33.22 | -0.60% | 121,373 |
| Jul 28, 2025 | 33.00 | 33.50 | 32.70 | 33.42 | 33.42 | 1.03% | 306,893 |
| Jul 27, 2025 | 32.44 | 33.38 | 32.44 | 33.08 | 33.08 | 1.29% | 133,132 |
| Jul 24, 2025 | 33.60 | 33.60 | 32.60 | 32.66 | 32.66 | -2.68% | 183,867 |
| Jul 23, 2025 | 31.58 | 34.24 | 31.58 | 33.56 | 33.56 | 7.56% | 992,398 |
| Jul 22, 2025 | 31.46 | 31.64 | 30.62 | 31.20 | 31.20 | -0.83% | 212,260 |
| Jul 21, 2025 | 31.42 | 31.70 | 31.10 | 31.46 | 31.46 | -0.88% | 105,409 |
| Jul 20, 2025 | 31.84 | 32.24 | 31.40 | 31.74 | 31.74 | -0.19% | 123,863 |
| Jul 17, 2025 | 32.40 | 32.48 | 31.64 | 31.80 | 31.80 | -1.73% | 228,233 |
| Jul 16, 2025 | 32.48 | 32.96 | 32.26 | 32.36 | 32.36 | -0.37% | 136,271 |
| Jul 15, 2025 | 32.66 | 32.74 | 32.36 | 32.48 | 32.48 | -0.79% | 84,673 |
| Jul 14, 2025 | 33.20 | 33.20 | 32.14 | 32.74 | 32.74 | -1.50% | 284,816 |
| Jul 13, 2025 | 33.28 | 33.60 | 33.16 | 33.24 | 33.24 | 0.97% | 401,281 |