Middle East Specialized Cables Company (TADAWUL:2370)
Saudi Arabia · Delayed Price · Currency is SAR 32.12
-0.64 (-1.95%)
May 21, 2026, 3:14 PM AST
TADAWUL:2370 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 32.74 | 32.90 | 32.12 | 32.12 | 32.12 | -1.95% | 171,047 |
| May 20, 2026 | 32.54 | 33.30 | 32.36 | 32.76 | 32.76 | 0.68% | 183,697 |
| May 19, 2026 | 32.52 | 33.08 | 32.02 | 32.54 | 32.54 | -0.37% | 286,621 |
| May 18, 2026 | 32.90 | 33.14 | 32.42 | 32.66 | 32.66 | -0.73% | 258,859 |
| May 17, 2026 | 33.22 | 33.50 | 32.90 | 32.90 | 32.90 | -0.96% | 91,282 |
| May 14, 2026 | 34.00 | 34.00 | 33.04 | 33.22 | 33.22 | -2.29% | 191,930 |
| May 13, 2026 | 34.42 | 34.52 | 33.42 | 34.00 | 34.00 | -1.28% | 405,135 |
| May 12, 2026 | 32.52 | 34.72 | 32.52 | 34.44 | 34.44 | 5.97% | 2,062,716 |
| May 11, 2026 | 31.14 | 32.58 | 30.58 | 32.50 | 32.50 | 8.26% | 1,491,246 |
| May 10, 2026 | 29.66 | 30.10 | 29.50 | 30.02 | 30.02 | 1.28% | 200,044 |
| May 7, 2026 | 29.68 | 30.06 | 29.30 | 29.64 | 29.64 | -0.27% | 326,971 |
| May 6, 2026 | 30.00 | 30.08 | 29.70 | 29.72 | 29.72 | -0.93% | 150,969 |
| May 5, 2026 | 30.70 | 30.70 | 29.62 | 30.00 | 30.00 | -2.28% | 214,949 |
| May 4, 2026 | 30.82 | 31.14 | 30.24 | 30.70 | 30.70 | -0.39% | 563,218 |
| May 3, 2026 | 31.40 | 31.60 | 30.80 | 30.82 | 30.82 | -1.85% | 328,311 |
| Apr 30, 2026 | 30.26 | 32.00 | 30.00 | 31.40 | 31.40 | 4.18% | 1,140,838 |
| Apr 29, 2026 | 30.08 | 30.40 | 29.70 | 30.14 | 30.14 | 1.07% | 422,278 |
| Apr 28, 2026 | 29.98 | 30.10 | 29.60 | 29.82 | 29.82 | -0.27% | 116,241 |
| Apr 27, 2026 | 29.60 | 30.08 | 29.20 | 29.90 | 29.90 | 1.01% | 249,306 |
| Apr 26, 2026 | 30.54 | 30.54 | 29.20 | 29.60 | 29.60 | -2.95% | 452,396 |
| Apr 23, 2026 | 31.06 | 31.30 | 30.44 | 30.50 | 30.50 | -1.74% | 315,517 |
| Apr 22, 2026 | 30.68 | 31.06 | 30.60 | 31.04 | 31.04 | 1.11% | 351,823 |
| Apr 21, 2026 | 30.70 | 31.00 | 30.30 | 30.70 | 30.70 | 0.52% | 200,634 |
| Apr 20, 2026 | 30.28 | 31.16 | 30.10 | 30.54 | 30.54 | 0.79% | 607,302 |
| Apr 19, 2026 | 30.98 | 31.30 | 30.20 | 30.30 | 30.30 | -2.38% | 520,353 |
| Apr 16, 2026 | 31.80 | 31.80 | 30.94 | 31.04 | 31.04 | -1.40% | 361,731 |
| Apr 15, 2026 | 31.00 | 31.88 | 30.90 | 31.48 | 31.48 | 1.55% | 661,450 |
| Apr 14, 2026 | 29.18 | 31.14 | 29.12 | 31.00 | 31.00 | 6.24% | 1,195,745 |
| Apr 13, 2026 | 28.76 | 29.20 | 28.62 | 29.18 | 29.18 | 1.46% | 412,774 |
| Apr 12, 2026 | 29.40 | 29.98 | 28.62 | 28.76 | 28.76 | -2.51% | 667,184 |
| Apr 9, 2026 | 28.64 | 29.88 | 28.56 | 29.50 | 29.50 | 2.22% | 1,428,237 |
| Apr 8, 2026 | 28.90 | 29.12 | 28.36 | 28.86 | 28.86 | 3.44% | 703,981 |
| Apr 7, 2026 | 28.52 | 28.70 | 27.76 | 27.90 | 27.90 | -2.92% | 689,307 |
| Apr 6, 2026 | 28.00 | 29.16 | 28.00 | 28.74 | 28.74 | 2.57% | 1,223,021 |
| Apr 5, 2026 | 28.20 | 29.20 | 27.52 | 28.02 | 28.02 | 0.07% | 1,873,259 |
| Apr 2, 2026 | 28.00 | 28.00 | 26.94 | 28.00 | 28.00 | 9.98% | 3,485,158 |
| Apr 1, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | 9.98% | 451,098 |
| Mar 31, 2026 | 23.24 | 23.24 | 22.80 | 23.15 | 23.15 | -0.22% | 346,630 |
| Mar 30, 2026 | 22.99 | 23.30 | 22.36 | 23.20 | 23.20 | 0.91% | 716,441 |
| Mar 29, 2026 | 22.90 | 23.08 | 22.50 | 22.99 | 22.99 | 2.41% | 719,556 |
| Mar 26, 2026 | 22.70 | 22.71 | 22.15 | 22.45 | 22.45 | 0.22% | 410,432 |
| Mar 25, 2026 | 21.80 | 23.29 | 21.66 | 22.40 | 22.40 | 3.70% | 1,209,955 |
| Mar 24, 2026 | 20.20 | 21.86 | 20.20 | 21.60 | 21.60 | 7.25% | 804,509 |
| Mar 16, 2026 | 20.10 | 20.16 | 19.80 | 20.14 | 20.14 | - | 412,784 |
| Mar 15, 2026 | 19.60 | 20.14 | 19.10 | 20.14 | 20.14 | 2.44% | 227,073 |
| Mar 12, 2026 | 19.90 | 19.94 | 19.50 | 19.66 | 19.66 | -1.31% | 283,777 |
| Mar 11, 2026 | 20.28 | 20.28 | 19.71 | 19.92 | 19.92 | -1.39% | 550,140 |
| Mar 10, 2026 | 19.62 | 20.27 | 19.60 | 20.20 | 20.20 | 3.01% | 780,612 |
| Mar 9, 2026 | 20.49 | 20.50 | 19.60 | 19.61 | 19.61 | -3.97% | 276,457 |
| Mar 8, 2026 | 19.98 | 20.61 | 19.98 | 20.42 | 20.42 | 2.36% | 467,841 |