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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	23.65	23.6	23.6	23.9	23.3	334,537
December 03, 2025	23.22	23.59	23.59	23.67	23.22	84,493
December 02, 2025	23.49	23.22	23.22	23.7	23.19	102,928
December 01, 2025	23.49	23.5	23.5	23.76	23.3	121,861
November 30, 2025	23.83	23.43	23.43	24	23.3	117,721
November 27, 2025	23.93	23.83	23.83	24.2	23.78	138,792
November 26, 2025	24.36	23.89	23.89	24.47	23.56	329,382
November 25, 2025	25.2	24.36	24.36	25.26	24.3	271,351
November 24, 2025	24.96	25.2	25.2	25.22	24.96	158,742
November 23, 2025	25.34	25.12	25.12	25.48	25	106,857
November 20, 2025	25.22	25.38	25.38	25.42	25.22	144,288
November 19, 2025	25.3	25.22	25.22	25.7	25.06	146,259
November 18, 2025	24.98	25.26	25.26	25.38	24.9	126,621
November 17, 2025	25.16	24.98	24.98	25.44	24.9	213,097
November 16, 2025	25.7	25.24	25.24	25.7	25.18	178,798
November 13, 2025	26.06	25.7	25.7	26.08	25.62	225,832
November 12, 2025	25.6	26.06	26.06	26.22	25.5	520,494
November 11, 2025	26.36	25.6	25.6	26.38	25.5	346,709
November 10, 2025	26.12	26.34	26.34	26.48	26.12	196,217
November 09, 2025	27	26.26	26.26	27	26.1	147,019
November 06, 2025	26.38	26.54	26.54	26.68	26.36	225,531
November 05, 2025	27.32	26.48	26.48	27.32	26.46	254,897
November 04, 2025	27.02	27.18	27.18	27.24	26.9	281,019
November 03, 2025	27.68	27.06	27.06	27.76	27	515,792
November 02, 2025	27.52	27.54	27.54	27.9	27.34	830,061
October 30, 2025	26.82	27.02	27.02	27.3	26.82	450,796
October 29, 2025	26.48	26.82	26.82	26.86	26.42	212,178
October 28, 2025	26.5	26.58	26.58	26.64	26.42	141,363
October 27, 2025	26.78	26.58	26.58	26.78	26.48	113,888
October 26, 2025	26.6	26.58	26.58	26.8	26.5	133,981
October 23, 2025	26.16	26.6	26.6	26.62	26.06	196,801
October 22, 2025	26.08	26.16	26.16	26.42	26.02	299,560
October 21, 2025	26.78	26.28	26.28	26.78	26.22	285,018
October 20, 2025	27.26	26.76	26.76	27.3	26.7	523,382
October 19, 2025	27.62	27.22	27.22	27.66	27.22	350,234
October 16, 2025	27.6	27.6	27.6	27.6	27.28	282,795
October 15, 2025	27.6	27.54	27.54	27.78	27.46	303,648
October 14, 2025	28.16	27.6	27.6	28.34	27.6	666,519
October 13, 2025	27.12	28.16	28.16	28.22	27.12	901,880
October 12, 2025	26.9	27.02	27.02	27.26	26.74	339,397
October 09, 2025	27.48	27.42	27.42	27.74	27.26	455,557
October 08, 2025	27.84	27.4	27.4	27.94	27.14	737,095
October 07, 2025	28.08	27.84	27.84	28.22	27.76	595,621
October 06, 2025	28.18	28	28	28.56	27.88	819,226
October 05, 2025	28.1	28.08	28.08	28.5	27.98	484,806
October 02, 2025	28.8	28.08	28.08	28.8	27.98	599,088
October 01, 2025	27.88	28.5	28.5	29.12	27.8	1.5M
September 30, 2025	28.32	27.62	27.62	28.92	27.62	1.5M
September 29, 2025	27.92	28.32	28.32	28.38	27.82	445,605
September 28, 2025	27.96	27.88	27.88	28.52	27.84	385,670
September 25, 2025	27.8	27.96	27.96	28	27.14	394,765
September 24, 2025	27	27.68	27.68	27.68	26.8	517,883
September 22, 2025	26.84	26.64	26.64	27.38	26	292,600
September 21, 2025	27.54	27.08	27.08	27.58	27.06	263,850
September 18, 2025	26.88	27.34	27.34	27.34	26.56	222,355
September 17, 2025	26.72	26.7	26.7	26.78	26.56	129,213
September 16, 2025	26.3	26.58	26.58	26.62	26.12	156,292
September 15, 2025	25.88	26.2	26.2	26.26	25.62	161,759
September 14, 2025	25.7	25.88	25.88	25.98	25.36	85,141
September 11, 2025	26.12	25.7	25.7	26.16	25.52	132,627

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