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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	26.5	26.1	26.1	26.52	25.96	145,454
September 09, 2025	26.3	26.68	26.68	26.68	25.96	187,870
September 08, 2025	26.58	26.48	26.48	26.8	26.06	150,837
September 07, 2025	27.58	26.6	26.6	27.96	26.38	482,974
September 04, 2025	27.54	27.58	27.58	28.1	27.32	172,572
September 03, 2025	27.76	27.62	27.62	27.8	27.5	132,205
September 02, 2025	27.86	27.78	27.78	27.98	27.42	246,255
September 01, 2025	27.9	27.86	27.86	28.02	27.48	193,180
August 31, 2025	28.3	27.9	27.9	28.38	27	257,406
August 28, 2025	27.3	28.28	28.28	28.46	27.3	607,442
August 27, 2025	27.52	27.28	27.28	27.54	27.26	119,005
August 26, 2025	27.6	27.36	27.36	27.6	27.32	145,880
August 25, 2025	27.48	27.58	27.58	27.78	27.34	166,495
August 24, 2025	27.04	27.52	27.52	27.84	27.02	237,446
August 21, 2025	27.24	27	27	27.34	27	196,886
August 20, 2025	27.48	27.24	27.24	27.7	27.22	189,496
August 19, 2025	27.5	27.48	27.48	27.8	27.3	318,496
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

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