Middle East Company for Manufacturing and Producing Paper (1202.SR)
Saudi - Saudi Delayed price. Currency in SAR
Add to watchlist
At close: 03:17PM AST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SARDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 41.15 | 41.90 | 41.00 | 41.90 | 41.90 | 266,192 |
| 07 May 2024 | 42.50 | 42.50 | 41.10 | 41.20 | 41.20 | 293,851 |
| 06 May 2024 | 42.45 | 42.95 | 41.80 | 42.50 | 42.50 | 322,672 |
| 05 May 2024 | 42.10 | 42.75 | 42.00 | 42.45 | 42.45 | 145,728 |
| 02 May 2024 | 43.50 | 43.50 | 42.20 | 42.35 | 42.35 | 268,846 |
| 01 May 2024 | 42.65 | 43.70 | 41.80 | 43.15 | 43.15 | 550,086 |
| 30 Apr 2024 | 41.70 | 42.60 | 41.00 | 42.60 | 42.60 | 302,679 |
| 29 Apr 2024 | 39.50 | 41.60 | 39.50 | 41.30 | 41.30 | 628,681 |
| 28 Apr 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
| 25 Apr 2024 | 42.00 | 42.20 | 40.95 | 41.00 | 41.00 | 265,889 |
| 24 Apr 2024 | 42.60 | 42.75 | 40.60 | 41.80 | 41.80 | 506,554 |
| 23 Apr 2024 | 43.10 | 45.00 | 42.50 | 42.60 | 42.60 | 1,310,612 |
| 22 Apr 2024 | 43.00 | 43.30 | 42.00 | 42.30 | 42.30 | 355,868 |
| 21 Apr 2024 | 43.50 | 44.00 | 42.90 | 43.00 | 43.00 | 303,604 |
| 18 Apr 2024 | 43.55 | 44.45 | 43.10 | 43.50 | 43.50 | 704,974 |
| 17 Apr 2024 | 42.85 | 43.20 | 42.20 | 42.90 | 42.90 | 423,858 |
| 16 Apr 2024 | 44.30 | 44.40 | 42.40 | 42.85 | 42.85 | 543,550 |
| 15 Apr 2024 | 43.85 | 44.95 | 43.85 | 44.20 | 44.20 | 302,705 |
| 14 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 43.30 | 43.70 | 41.95 | 43.70 | 43.70 | 613,919 |
| 03 Apr 2024 | 43.80 | 44.25 | 43.00 | 43.30 | 43.30 | 534,219 |
| 02 Apr 2024 | 45.25 | 45.75 | 42.45 | 44.20 | 44.20 | 1,168,428 |
| 01 Apr 2024 | 40.60 | 44.70 | 40.60 | 44.70 | 44.70 | 1,531,634 |
| 31 Mar 2024 | 38.45 | 41.45 | 38.45 | 40.65 | 40.65 | 1,511,380 |
| 28 Mar 2024 | 44.35 | 44.45 | 41.65 | 42.50 | 42.50 | 872,654 |
| 27 Mar 2024 | 43.95 | 44.65 | 43.55 | 44.25 | 44.25 | 450,675 |
| 26 Mar 2024 | 45.00 | 45.30 | 43.35 | 44.00 | 44.00 | 513,317 |
| 25 Mar 2024 | 45.80 | 47.00 | 44.80 | 45.00 | 45.00 | 635,900 |
| 24 Mar 2024 | 46.15 | 47.00 | 45.80 | 45.85 | 45.85 | 375,661 |
| 21 Mar 2024 | 46.95 | 47.30 | 46.05 | 46.50 | 46.50 | 530,629 |
| 20 Mar 2024 | 46.90 | 47.25 | 45.75 | 46.05 | 46.05 | 690,046 |
| 19 Mar 2024 | 48.15 | 48.95 | 46.85 | 46.90 | 46.90 | 1,145,809 |
| 18 Mar 2024 | 47.30 | 48.10 | 47.00 | 48.10 | 48.10 | 789,923 |
| 17 Mar 2024 | 47.35 | 48.20 | 46.80 | 47.90 | 47.90 | 562,596 |
| 14 Mar 2024 | 47.80 | 47.80 | 47.10 | 47.35 | 47.35 | 373,238 |
| 13 Mar 2024 | 46.40 | 48.35 | 46.10 | 47.60 | 47.60 | 1,257,502 |
| 12 Mar 2024 | 46.80 | 47.25 | 46.05 | 46.40 | 46.40 | 451,212 |
| 11 Mar 2024 | 48.00 | 48.05 | 46.05 | 46.80 | 46.80 | 562,803 |
| 10 Mar 2024 | 46.70 | 47.95 | 46.00 | 47.90 | 47.90 | 1,094,675 |
| 07 Mar 2024 | 48.20 | 48.20 | 46.30 | 46.30 | 46.30 | 1,019,127 |
| 06 Mar 2024 | 46.10 | 48.50 | 46.10 | 48.00 | 48.00 | 1,617,473 |
| 05 Mar 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - |
| 04 Mar 2024 | 46.00 | 46.50 | 44.20 | 44.60 | 44.60 | 1,177,763 |
| 03 Mar 2024 | 44.05 | 46.60 | 43.45 | 46.00 | 46.00 | 2,302,656 |
| 29 Feb 2024 | 44.50 | 44.95 | 43.80 | 44.15 | 44.15 | 1,434,277 |
| 28 Feb 2024 | 44.90 | 45.25 | 44.10 | 44.15 | 44.15 | 695,441 |
| 27 Feb 2024 | 44.15 | 45.15 | 43.80 | 44.70 | 44.70 | 893,008 |
| 26 Feb 2024 | 46.70 | 46.70 | 44.00 | 44.15 | 44.15 | 1,611,015 |
| 25 Feb 2024 | 46.55 | 47.50 | 45.70 | 46.20 | 46.20 | 1,373,816 |
| 21 Feb 2024 | 45.00 | 46.95 | 44.50 | 46.60 | 46.60 | 2,242,859 |
| 20 Feb 2024 | 44.20 | 46.00 | 44.05 | 45.00 | 45.00 | 1,938,470 |
| 19 Feb 2024 | 44.10 | 44.75 | 43.35 | 44.45 | 44.45 | 1,564,024 |
| 18 Feb 2024 | 42.60 | 44.75 | 42.60 | 44.05 | 44.05 | 3,804,993 |
| 15 Feb 2024 | 40.00 | 42.00 | 39.95 | 42.00 | 42.00 | 2,533,799 |
| 14 Feb 2024 | 39.95 | 40.50 | 39.70 | 39.95 | 39.95 | 951,362 |
| 13 Feb 2024 | 39.70 | 41.00 | 39.40 | 40.10 | 40.10 | 1,488,504 |
| 12 Feb 2024 | 40.75 | 40.75 | 39.40 | 39.70 | 39.70 | 781,207 |
| 11 Feb 2024 | 40.10 | 40.80 | 40.05 | 40.20 | 40.20 | 558,503 |
| 08 Feb 2024 | 39.90 | 39.90 | 39.35 | 39.45 | 39.45 | 530,789 |
| 07 Feb 2024 | 39.90 | 39.90 | 39.35 | 39.45 | 39.45 | 530,789 |
| 06 Feb 2024 | 40.00 | 40.00 | 39.40 | 39.80 | 39.80 | 614,225 |
| 05 Feb 2024 | 39.70 | 40.25 | 39.45 | 39.70 | 39.70 | 899,315 |
| 04 Feb 2024 | 39.40 | 40.10 | 39.35 | 39.65 | 39.65 | 705,731 |
| 01 Feb 2024 | 37.40 | 39.50 | 37.40 | 39.10 | 39.10 | 1,796,146 |
| 31 Jan 2024 | 37.90 | 38.75 | 37.10 | 37.70 | 37.70 | 2,024,886 |
| 30 Jan 2024 | 39.00 | 40.00 | 38.20 | 38.80 | 38.80 | 1,335,039 |
| 29 Jan 2024 | 39.50 | 39.60 | 38.95 | 39.25 | 39.25 | 820,043 |
| 28 Jan 2024 | 39.95 | 40.50 | 39.45 | 39.65 | 39.65 | 760,013 |
| 25 Jan 2024 | 39.70 | 40.55 | 39.50 | 40.00 | 40.00 | 951,374 |
| 24 Jan 2024 | 39.40 | 40.15 | 39.15 | 39.75 | 39.75 | 1,098,004 |
| 23 Jan 2024 | 40.60 | 40.80 | 39.40 | 39.45 | 39.45 | 1,177,374 |
| 22 Jan 2024 | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | - |
| 21 Jan 2024 | 40.10 | 41.55 | 39.60 | 40.15 | 40.15 | 2,721,573 |
| 18 Jan 2024 | 37.00 | 40.00 | 36.80 | 39.40 | 39.40 | 5,497,178 |
| 17 Jan 2024 | 37.20 | 38.55 | 36.65 | 36.95 | 36.95 | 2,415,349 |
| 16 Jan 2024 | 36.00 | 39.20 | 35.80 | 37.10 | 37.10 | 8,620,659 |
| 15 Jan 2024 | 33.00 | 35.80 | 33.00 | 35.65 | 35.65 | 3,626,730 |
| 14 Jan 2024 | 33.00 | 33.15 | 32.45 | 33.00 | 33.00 | 357,383 |
| 11 Jan 2024 | 33.55 | 33.80 | 33.00 | 33.00 | 33.00 | 331,122 |
| 10 Jan 2024 | 33.20 | 33.60 | 32.80 | 33.55 | 33.55 | 763,308 |
| 09 Jan 2024 | 34.00 | 34.00 | 33.20 | 33.20 | 33.20 | 506,582 |
| 08 Jan 2024 | 34.05 | 34.20 | 33.80 | 34.00 | 34.00 | 476,797 |
| 07 Jan 2024 | 34.30 | 34.55 | 34.05 | 34.05 | 34.05 | 703,909 |
| 04 Jan 2024 | 33.95 | 34.55 | 33.65 | 34.35 | 34.35 | 1,039,756 |
| 03 Jan 2024 | 34.30 | 34.50 | 33.90 | 33.95 | 33.95 | 565,968 |
| 02 Jan 2024 | 34.80 | 34.90 | 33.70 | 34.10 | 34.10 | 1,175,430 |
| 01 Jan 2024 | 34.20 | 34.60 | 34.10 | 34.30 | 34.30 | 425,539 |
| 31 Dec 2023 | 34.15 | 34.85 | 34.00 | 34.50 | 34.50 | 1,063,056 |
| 28 Dec 2023 | 33.60 | 34.40 | 33.60 | 34.10 | 34.10 | 792,473 |
| 27 Dec 2023 | 33.60 | 34.10 | 33.30 | 33.80 | 33.80 | 622,129 |
| 26 Dec 2023 | 34.35 | 34.35 | 33.45 | 33.60 | 33.60 | 850,812 |
| 25 Dec 2023 | 34.50 | 34.70 | 34.00 | 34.15 | 34.15 | 632,528 |
| 24 Dec 2023 | 34.00 | 35.00 | 33.90 | 34.40 | 34.40 | 1,575,982 |
| 21 Dec 2023 | 33.35 | 34.00 | 33.10 | 33.45 | 33.45 | 869,958 |
| 20 Dec 2023 | 33.35 | 33.75 | 33.00 | 33.35 | 33.35 | 676,111 |
| 19 Dec 2023 | 33.75 | 34.20 | 33.05 | 33.35 | 33.35 | 1,382,171 |
| 18 Dec 2023 | 31.50 | 34.15 | 31.40 | 33.90 | 33.90 | 3,937,310 |
| 17 Dec 2023 | 31.35 | 31.35 | 31.05 | 31.15 | 31.15 | 221,278 |
| 14 Dec 2023 | 31.50 | 31.80 | 31.00 | 31.20 | 31.20 | 651,326 |
| 13 Dec 2023 | 31.20 | 31.55 | 31.00 | 31.45 | 31.45 | 762,844 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.