Middle East Specialized Cables Company - 2370.SR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 19, 2026	22.88	22.3	22.3	22.88	22.2	412,841
February 18, 2026	22.05	23	23	23.03	21.8	435,459
February 17, 2026	22.86	22.1	22.1	22.86	22.05	346,254
February 16, 2026	23.11	22.87	22.87	23.26	22.8	321,658
February 15, 2026	22.49	23.1	23.1	23.17	22.48	413,826
February 12, 2026	22.24	22.48	22.48	22.65	22.18	140,512
February 11, 2026	22.6	22.2	22.2	22.65	22.13	209,935
February 10, 2026	22.37	22.52	22.52	22.68	22.26	149,274
February 09, 2026	22.6	22.37	22.37	22.64	22.3	98,732
February 08, 2026	22.7	22.5	22.5	22.9	22.24	436,210
February 05, 2026	22.86	22.4	22.4	22.86	22.4	317,699
February 04, 2026	23.05	22.75	22.75	23.05	22.72	217,277
February 03, 2026	23.1	23.07	23.07	23.44	22.91	374,894
February 02, 2026	22.56	23	23	23	22.22	230,997
February 01, 2026	22.9	22.56	22.56	23.12	22.21	287,171
January 29, 2026	23.53	22.87	22.87	23.53	22.87	360,598
January 28, 2026	23.75	23.49	23.49	23.85	23.26	380,312
January 27, 2026	23.2	23.71	23.71	23.82	23.19	540,274
January 26, 2026	23.62	23.2	23.2	23.71	23.14	397,876
January 25, 2026	23.18	23.47	23.47	23.48	23.07	264,091
January 22, 2026	23	23.18	23.18	23.28	23	254,921
January 21, 2026	22.8	23	23	23.25	22.65	528,537
January 20, 2026	23.55	22.9	22.9	23.63	22.83	401,300
January 19, 2026	23.5	23.55	23.55	23.65	23.13	676,727
January 18, 2026	22.65	23.38	23.38	23.39	22.5	632,863
January 15, 2026	22.4	22.23	22.23	22.66	22.03	471,043
January 14, 2026	22.47	22.33	22.33	23.02	22.29	752,539
January 13, 2026	22.4	22.49	22.49	22.63	22.22	343,305
January 12, 2026	22.05	22.36	22.36	22.38	21.95	417,349
January 11, 2026	22.1	21.97	21.97	22.41	21.9	424,983
January 08, 2026	21.73	22.06	22.06	22.41	21.5	741,267
January 07, 2026	22.67	21.73	21.73	22.67	21.53	456,444
January 06, 2026	21.13	21.19	21.19	21.45	21	262,382
January 05, 2026	21.47	21.19	21.19	21.8	21	333,809
January 04, 2026	21.73	21.47	21.47	21.73	21.2	255,254
January 01, 2026	21.27	21.73	21.73	21.89	21.2	239,410
December 31, 2025	20.9	21.27	21.27	21.29	20.9	308,602
December 30, 2025	21.45	20.76	20.76	21.45	20.54	409,513
December 29, 2025	20.86	21.39	21.39	21.48	20.77	297,926
December 28, 2025	21.92	20.96	20.96	22	20.9	736,467
December 25, 2025	22.2	22	22	22.2	21.87	187,285
December 24, 2025	22.78	22.11	22.11	22.78	21.9	510,436
December 23, 2025	22.39	22.6	22.6	22.6	22.3	374,302
December 22, 2025	22.33	22.21	22.21	22.44	22.18	300,590
December 21, 2025	22.5	22.27	22.27	22.72	22.18	488,529
December 18, 2025	22.51	22.34	22.34	22.76	22.06	299,890
December 17, 2025	22.34	22.5	22.5	22.51	22.13	252,158
December 16, 2025	22.6	22.34	22.34	22.6	22.16	403,389
December 15, 2025	22.7	22.45	22.45	22.8	22.32	301,022
December 14, 2025	23.12	22.56	22.56	23.12	22.44	466,339
December 11, 2025	23.27	23.2	23.2	23.42	23.07	315,470
December 10, 2025	23.19	23.2	23.2	23.48	22.99	903,007
December 09, 2025	22.98	23	23	23.1	22.75	540,919
December 08, 2025	23.7	23	23	23.7	22.79	703,406
December 07, 2025	24	23.55	23.55	24.69	23.48	602,154
December 04, 2025	23.68	23.97	23.97	24.1	23.5	534,774
December 03, 2025	22.98	23.5	23.5	23.77	22.93	408,877
December 02, 2025	22.5	22.96	22.96	23.2	22.28	1.32M
December 01, 2025	23	22.36	22.36	23	22.3	554,463
November 30, 2025	24.02	23.14	22.64	24.16	23.1	484,324

Middle East Specialized Cables Company (2370.SR) SAU