Middle East Specialized Cables Company (2370.SR)
Saudi - Saudi Delayed price. Currency in SAR
Add to watchlist
As of 10:59AM AST. Market open.
Time period:
27 June 2023 - 27 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in SARDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 June 2024 | 31.65 | 31.75 | 31.45 | 31.60 | 31.60 | 42,380 |
| 26 June 2024 | 31.90 | 32.50 | 31.40 | 31.65 | 31.65 | 555,180 |
| 25 June 2024 | 31.35 | 31.80 | 30.80 | 31.70 | 31.70 | 447,080 |
| 24 June 2024 | 30.70 | 31.15 | 30.45 | 31.10 | 31.10 | 336,276 |
| 23 June 2024 | 30.95 | 31.50 | 30.10 | 30.40 | 30.40 | 337,403 |
| 13 June 2024 | 30.30 | 30.75 | 29.50 | 30.30 | 30.30 | 576,267 |
| 12 June 2024 | 31.00 | 31.30 | 30.50 | 30.60 | 30.60 | 532,512 |
| 11 June 2024 | 31.00 | 32.25 | 30.75 | 31.40 | 31.40 | 1,798,435 |
| 10 June 2024 | 30.55 | 31.15 | 30.20 | 30.65 | 30.65 | 1,090,036 |
| 09 June 2024 | 30.05 | 31.20 | 30.00 | 30.50 | 30.50 | 417,253 |
| 06 June 2024 | 31.35 | 31.70 | 30.05 | 30.10 | 30.10 | 517,890 |
| 05 June 2024 | 32.40 | 32.60 | 31.20 | 31.50 | 31.50 | 714,014 |
| 04 June 2024 | 32.95 | 33.90 | 31.95 | 32.40 | 32.40 | 1,171,566 |
| 03 June 2024 | 33.90 | 34.00 | 32.95 | 33.00 | 33.00 | 1,121,848 |
| 02 June 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
| 30 May 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
| 29 May 2024 | 32.30 | 32.85 | 32.00 | 32.20 | 32.20 | 431,964 |
| 28 May 2024 | 32.95 | 33.25 | 32.00 | 32.40 | 32.40 | 499,138 |
| 27 May 2024 | 31.80 | 33.15 | 31.80 | 32.85 | 32.85 | 838,291 |
| 26 May 2024 | 32.50 | 32.60 | 31.75 | 31.75 | 31.75 | 260,798 |
| 23 May 2024 | 31.90 | 32.95 | 31.80 | 32.25 | 32.25 | 799,636 |
| 22 May 2024 | 33.05 | 33.50 | 31.45 | 31.75 | 31.75 | 977,172 |
| 21 May 2024 | 33.70 | 34.65 | 33.00 | 33.05 | 33.05 | 1,012,499 |
| 20 May 2024 | 34.60 | 36.00 | 32.80 | 33.60 | 33.60 | 2,644,513 |
| 19 May 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | - |
| 16 May 2024 | 31.95 | 32.30 | 30.45 | 30.55 | 30.55 | 436,689 |
| 15 May 2024 | 30.35 | 32.50 | 30.35 | 31.90 | 31.90 | 520,484 |
| 14 May 2024 | 31.80 | 32.15 | 30.75 | 30.90 | 30.90 | 338,850 |
| 13 May 2024 | 33.00 | 33.25 | 31.65 | 31.85 | 31.85 | 346,953 |
| 12 May 2024 | 33.30 | 33.30 | 31.90 | 32.85 | 32.85 | 344,152 |
| 09 May 2024 | 34.20 | 34.40 | 33.05 | 33.30 | 33.30 | 462,734 |
| 08 May 2024 | 34.05 | 34.65 | 34.05 | 34.20 | 34.20 | 305,878 |
| 07 May 2024 | 35.10 | 35.25 | 33.85 | 34.00 | 34.00 | 740,747 |
| 06 May 2024 | 34.55 | 35.45 | 33.90 | 35.00 | 35.00 | 825,771 |
| 05 May 2024 | 34.50 | 34.90 | 33.85 | 34.55 | 34.55 | 632,258 |
| 02 May 2024 | 34.40 | 34.90 | 33.75 | 34.15 | 34.15 | 861,590 |
| 01 May 2024 | 33.05 | 34.45 | 33.05 | 34.40 | 34.40 | 1,054,242 |
| 30 Apr 2024 | 32.80 | 35.00 | 32.80 | 33.20 | 33.20 | 2,568,649 |
| 29 Apr 2024 | 32.25 | 33.80 | 32.00 | 32.80 | 32.80 | 1,910,107 |
| 28 Apr 2024 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | - |
| 25 Apr 2024 | 31.05 | 32.80 | 30.80 | 30.95 | 30.95 | 1,343,515 |
| 24 Apr 2024 | 32.30 | 32.30 | 30.55 | 30.75 | 30.75 | 1,244,459 |
| 23 Apr 2024 | 32.55 | 32.70 | 31.80 | 32.20 | 32.20 | 1,218,109 |
| 22 Apr 2024 | 32.50 | 32.90 | 31.75 | 32.10 | 32.10 | 811,117 |
| 21 Apr 2024 | 30.80 | 33.70 | 30.80 | 32.50 | 32.50 | 1,823,584 |
| 18 Apr 2024 | 30.75 | 31.45 | 30.45 | 30.80 | 30.80 | 915,823 |
| 17 Apr 2024 | 31.50 | 31.60 | 30.15 | 30.75 | 30.75 | 1,471,790 |
| 16 Apr 2024 | 30.70 | 31.50 | 30.20 | 31.40 | 31.40 | 1,154,480 |
| 15 Apr 2024 | 29.00 | 31.10 | 29.00 | 30.70 | 30.70 | 1,215,735 |
| 14 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 29.40 | 29.40 | 28.35 | 28.50 | 28.50 | 342,653 |
| 03 Apr 2024 | 28.60 | 29.65 | 28.45 | 29.10 | 29.10 | 634,378 |
| 02 Apr 2024 | 28.00 | 28.95 | 27.55 | 28.20 | 28.20 | 920,251 |
| 01 Apr 2024 | 26.75 | 28.55 | 26.50 | 27.60 | 27.60 | 825,314 |
| 31 Mar 2024 | 27.35 | 27.50 | 26.30 | 26.70 | 26.70 | 394,372 |
| 28 Mar 2024 | 29.05 | 29.10 | 27.10 | 27.50 | 27.50 | 491,388 |
| 27 Mar 2024 | 27.80 | 29.45 | 27.80 | 28.80 | 28.80 | 753,904 |
| 26 Mar 2024 | 29.75 | 30.00 | 27.30 | 27.90 | 27.90 | 1,186,547 |
| 25 Mar 2024 | 31.50 | 31.75 | 29.00 | 29.80 | 29.80 | 1,228,836 |
| 24 Mar 2024 | 31.55 | 32.40 | 30.70 | 31.50 | 31.50 | 942,083 |
| 21 Mar 2024 | 30.95 | 33.00 | 29.35 | 31.55 | 31.55 | 4,371,234 |
| 20 Mar 2024 | 28.20 | 30.45 | 27.95 | 30.45 | 30.45 | 3,666,639 |
| 19 Mar 2024 | 27.65 | 28.25 | 26.30 | 27.70 | 27.70 | 645,190 |
| 18 Mar 2024 | 27.90 | 28.70 | 27.05 | 27.45 | 27.45 | 1,372,949 |
| 17 Mar 2024 | 27.20 | 29.05 | 27.00 | 27.40 | 27.40 | 1,619,406 |
| 14 Mar 2024 | 25.85 | 27.20 | 25.75 | 26.95 | 26.95 | 2,198,011 |
| 13 Mar 2024 | 25.45 | 26.10 | 25.20 | 25.90 | 25.90 | 1,097,670 |
| 12 Mar 2024 | 25.15 | 25.70 | 24.78 | 25.40 | 25.40 | 800,288 |
| 11 Mar 2024 | 25.20 | 25.40 | 24.54 | 24.88 | 24.88 | 314,527 |
| 10 Mar 2024 | 24.98 | 25.65 | 24.92 | 25.15 | 25.15 | 715,446 |
| 07 Mar 2024 | 26.25 | 26.25 | 24.68 | 24.90 | 24.90 | 2,015,041 |
| 06 Mar 2024 | 25.85 | 26.25 | 25.50 | 25.90 | 25.90 | 751,575 |
| 05 Mar 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 04 Mar 2024 | 25.60 | 26.00 | 24.60 | 25.00 | 25.00 | 805,526 |
| 03 Mar 2024 | 25.35 | 25.90 | 25.10 | 25.40 | 25.40 | 688,517 |
| 29 Feb 2024 | 24.24 | 25.85 | 24.00 | 25.25 | 25.25 | 2,003,501 |
| 28 Feb 2024 | 24.08 | 24.30 | 23.92 | 24.14 | 24.14 | 382,526 |
| 27 Feb 2024 | 23.30 | 24.16 | 23.10 | 24.08 | 24.08 | 531,060 |
| 26 Feb 2024 | 24.00 | 24.10 | 23.20 | 23.22 | 23.22 | 501,448 |
| 25 Feb 2024 | 23.18 | 24.48 | 23.18 | 23.96 | 23.96 | 1,446,387 |
| 21 Feb 2024 | 23.20 | 23.38 | 23.06 | 23.10 | 23.10 | 260,911 |
| 20 Feb 2024 | 23.20 | 23.78 | 23.16 | 23.20 | 23.20 | 713,217 |
| 19 Feb 2024 | 23.62 | 23.64 | 23.08 | 23.20 | 23.20 | 796,890 |
| 18 Feb 2024 | 22.40 | 23.72 | 22.38 | 23.56 | 23.56 | 2,422,202 |
| 15 Feb 2024 | 21.54 | 22.38 | 21.42 | 22.30 | 22.30 | 1,280,959 |
| 14 Feb 2024 | 21.24 | 21.70 | 21.10 | 21.54 | 21.54 | 419,645 |
| 13 Feb 2024 | 21.18 | 21.68 | 21.10 | 21.28 | 21.28 | 371,471 |
| 12 Feb 2024 | 21.70 | 21.86 | 21.10 | 21.18 | 21.18 | 476,835 |
| 11 Feb 2024 | 21.30 | 21.76 | 21.18 | 21.70 | 21.70 | 723,860 |
| 08 Feb 2024 | 21.06 | 21.46 | 21.06 | 21.18 | 21.18 | 548,578 |
| 07 Feb 2024 | 21.06 | 21.46 | 21.06 | 21.18 | 21.18 | 548,578 |
| 06 Feb 2024 | 20.80 | 21.10 | 20.50 | 21.06 | 21.06 | 518,968 |
| 05 Feb 2024 | 20.70 | 20.86 | 20.44 | 20.70 | 20.70 | 242,838 |
| 04 Feb 2024 | 20.12 | 21.04 | 20.04 | 20.48 | 20.48 | 461,225 |
| 01 Feb 2024 | 20.14 | 20.26 | 19.80 | 19.98 | 19.98 | 273,839 |
| 31 Jan 2024 | 20.00 | 20.48 | 19.66 | 20.12 | 20.12 | 476,430 |
| 30 Jan 2024 | 20.88 | 21.00 | 20.04 | 20.04 | 20.04 | 483,044 |
| 29 Jan 2024 | 21.26 | 21.36 | 20.76 | 20.90 | 20.90 | 382,361 |
| 28 Jan 2024 | 21.22 | 21.60 | 21.22 | 21.26 | 21.26 | 276,943 |
| 25 Jan 2024 | 21.26 | 21.40 | 21.16 | 21.28 | 21.28 | 316,962 |
| *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.