Middle East Company for Manufacturing and Producing Paper - 1202.SR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	27.9	27.5	27.5	28.04	27.46	269,043
August 17, 2025	27.88	27.9	27.9	28.22	27.82	243,033
August 14, 2025	27.52	28.02	28.02	28.68	27.52	119,680
August 13, 2025	28.38	27.82	27.82	28.38	27.72	99,493
August 12, 2025	27.98	27.86	27.86	28.28	27.76	128,651
August 11, 2025	28.6	27.98	27.98	28.6	27.94	136,668
August 10, 2025	28.96	28.56	28.56	29.02	28.46	169,763
August 07, 2025	28.78	28.46	28.46	28.8	28.36	172,732
August 06, 2025	27.74	28.5	28.5	28.86	27.74	428,484
August 05, 2025	27.8	27.66	27.66	27.84	27.46	123,779
August 04, 2025	27.64	27.66	27.66	27.96	27.4	153,606
August 03, 2025	27.6	27.62	27.62	27.9	27.3	129,353
July 31, 2025	27.98	27.94	27.94	28.14	27.8	83,470
July 30, 2025	27.9	28	28	28.18	27.62	88,190
July 29, 2025	28.16	27.82	27.82	28.16	27.56	130,182
July 28, 2025	28.36	28.06	28.06	28.44	27.78	171,121
July 27, 2025	27.8	28.36	28.36	28.5	27.8	224,033
July 24, 2025	28.4	27.8	27.8	28.48	27.74	232,572
July 23, 2025	28.02	28.4	28.4	29	28.02	140,394
July 22, 2025	29	28.12	28.12	29.1	28.12	215,971
July 21, 2025	29.18	28.98	28.98	29.38	28.76	221,464
July 20, 2025	29.2	29.2	29.2	29.78	29.16	162,739
July 17, 2025	29.4	29.18	29.18	29.6	28.88	289,277
July 16, 2025	29.92	29.5	29.5	30.26	29.3	212,757
July 15, 2025	30.32	29.92	29.92	30.54	29.86	284,650
July 14, 2025	30.44	30.22	30.22	31.02	29.72	615,443
July 13, 2025	30.16	30.44	30.44	31.52	30.16	1.84M
July 10, 2025	29.26	29.88	29.88	29.88	29.18	448,929
July 09, 2025	29	29.3	29.3	29.4	28.78	291,658
July 08, 2025	29.8	29.16	29.16	29.8	29.08	310,152
July 07, 2025	29.86	29.84	29.84	30.02	29.3	356,001
July 06, 2025	28.6	29.86	29.86	30.4	28.58	1.1M
July 03, 2025	28.2	28.32	28.32	28.48	28.2	159,755
July 02, 2025	28.52	28.3	28.3	28.54	28	248,046
July 01, 2025	29	28.5	28.5	29.2	28.38	286,538
June 30, 2025	28.98	28.98	28.98	29	28.62	318,514
June 29, 2025	28.2	28.92	28.92	28.92	28.12	336,545
June 26, 2025	27.65	27.75	27.75	27.9	27.45	247,938
June 25, 2025	27.9	27.65	27.65	27.9	27.35	283,622
June 24, 2025	26.6	27.25	27.25	27.35	26.35	447,651
June 23, 2025	25.8	25.6	25.6	25.95	25.5	213,434
June 22, 2025	25.4	25.3	25.3	26.3	25.15	298,003
June 19, 2025	25.25	25	25	25.75	24.9	295,175
June 18, 2025	26	25.15	25.15	26	24.8	264,262
June 17, 2025	26.5	25.9	25.9	27	25.75	312,427
June 16, 2025	26.05	26.55	26.55	26.95	26.05	181,394
June 15, 2025	24.3	26	26	26.35	24.22	431,570
June 12, 2025	27.55	26.7	26.7	27.7	26.6	368,455
June 11, 2025	28.3	28.1	28.1	28.65	28	204,268
June 04, 2025	27.9	27.95	27.95	28.25	27.8	173,791
June 03, 2025	27.75	28	28	28.25	27.75	167,313
June 02, 2025	27.8	27.8	27.8	28.1	27.6	224,399
June 01, 2025	28.25	27.85	27.85	28.25	27.45	259,146
May 29, 2025	28.4	28.25	28.25	28.7	28.05	225,470
May 28, 2025	28.4	28.35	28.35	28.75	28.15	255,999
May 27, 2025	29.4	28.4	28.4	29.45	27.95	623,166
May 26, 2025	29.5	29.45	29.45	29.85	28.65	502,406
May 25, 2025	28.8	29.4	29.4	29.95	28.5	716,093
May 22, 2025	29.05	28.85	28.85	29.5	28.7	567,524
May 21, 2025	30.4	29.3	29.3	30.4	29.05	409,718

Middle East Company for Manufacturing and Producing Paper (1202.SR) SAU