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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 19, 2026	19.2	19.15	19.15	19.36	19	411,377
February 18, 2026	19.11	19.2	19.2	19.36	18.8	219,740
February 17, 2026	19.3	19.11	19.11	19.32	19.09	320,701
February 16, 2026	19.97	19.3	19.3	20	19.25	648,408
February 15, 2026	20	19.95	19.95	20.09	19.82	290,543
February 12, 2026	19.28	19.95	19.95	20.16	19.28	806,667
February 11, 2026	19.51	19.39	19.39	19.62	19.2	489,126
February 10, 2026	19.45	19.59	19.59	19.8	19.43	340,530
February 09, 2026	19.65	19.45	19.45	19.65	19.24	514,700
February 08, 2026	20.04	19.68	19.68	20.2	19.62	450,601
February 05, 2026	20.51	19.85	19.85	20.51	19.84	665,562
February 04, 2026	20.76	20.51	20.51	20.8	20.36	432,468
February 03, 2026	20.48	20.76	20.76	20.9	20.48	571,546
February 02, 2026	20.3	20.48	20.48	20.6	19.82	602,860
February 01, 2026	20.72	20.36	20.36	20.88	20.08	422,790
January 29, 2026	21.32	20.72	20.72	21.33	20.7	556,309
January 28, 2026	21.49	21.34	21.34	21.49	21.11	428,382
January 27, 2026	21.2	21.32	21.32	21.69	21.19	1.01M
January 26, 2026	21.1	21.14	21.14	21.3	20.78	800,421
January 25, 2026	20.5	20.85	20.85	21.1	20.5	1.02M
January 22, 2026	20.22	20.46	20.46	20.58	20.22	710,161
January 21, 2026	20.18	20.15	20.15	20.38	20.1	595,148
January 20, 2026	20.45	20.26	20.26	20.54	20.22	223,434
January 19, 2026	20.42	20.45	20.45	20.65	20.33	219,697
January 18, 2026	20.13	20.59	20.59	20.7	20.13	206,803
January 15, 2026	20.71	20.09	20.09	21.04	20.09	337,981
January 14, 2026	20.91	20.8	20.8	21.44	20.7	561,027
January 13, 2026	21	20.9	20.9	21.2	20.71	282,034
January 12, 2026	20.6	20.84	20.84	21.32	20.6	458,177
January 11, 2026	20.3	20.59	20.59	20.79	20.3	167,301
January 08, 2026	20.01	20.3	20.3	20.39	19.94	394,741
January 07, 2026	20.6	20.22	20.22	21.1	20	998,412
January 06, 2026	20.63	20.25	20.25	20.86	20.1	429,225
January 05, 2026	21.3	20.62	20.62	21.4	20.56	315,370
January 04, 2026	21.4	21.2	21.2	21.79	21	190,478
January 01, 2026	21.33	22.03	22.03	22.07	21.33	239,080
December 31, 2025	20.69	21.26	21.26	21.4	20.69	113,699
December 30, 2025	21.23	20.59	20.59	21.23	20.59	166,876
December 29, 2025	21	21.4	21.4	21.41	20.84	189,162
December 28, 2025	22.06	21.1	21.1	22.14	21.1	375,357
December 25, 2025	22.64	22.2	22.2	22.64	22.2	157,654
December 24, 2025	22.78	22.54	22.54	22.87	22.38	310,020
December 23, 2025	22.51	22.55	22.55	22.85	22.49	283,198
December 22, 2025	22.85	22.51	22.51	22.89	22.49	135,654
December 21, 2025	22.73	22.85	22.85	23.29	22.6	191,185
December 18, 2025	22.9	22.69	22.69	23.01	22.58	111,873
December 17, 2025	22.94	22.91	22.91	22.98	22.6	128,604
December 16, 2025	23.3	22.72	22.72	23.3	22.7	242,617
December 15, 2025	23.22	23.3	23.3	23.4	23.17	91,052
December 14, 2025	23.65	23.3	23.3	23.65	23.3	118,766
December 11, 2025	23.9	23.66	23.66	24.09	23.54	155,761
December 10, 2025	23.83	23.9	23.9	23.9	23.71	81,221
December 09, 2025	23.64	23.69	23.69	23.84	23.41	176,196
December 08, 2025	23.63	23.6	23.6	23.64	23.4	115,824
December 07, 2025	23.7	23.52	23.52	23.96	23.52	93,029
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

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