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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	33.68	33.44	33.44	33.68	33.12	462,410
August 17, 2025	33.5	33.38	33.38	33.78	33.3	411,635
August 14, 2025	33.3	33.5	33.5	34	32.98	478,358
August 13, 2025	34	33.28	33.28	34.4	33.26	256,366
August 12, 2025	33	34.12	34.12	34.7	32.96	480,377
August 11, 2025	33.78	33.1	33.1	33.78	33.08	210,840
August 10, 2025	34.38	33.78	33.78	34.4	33.74	281,885
August 07, 2025	34.34	34.38	34.38	35.18	34.18	492,524
August 06, 2025	34.52	34.24	34.24	34.78	34.2	250,692
August 05, 2025	34.02	34.42	34.42	35.2	33.72	602,369
August 04, 2025	34.6	33.88	33.88	35	33.62	1.18M
August 03, 2025	33.5	33.14	33.14	33.5	32.84	119,475
July 31, 2025	33.9	33.46	33.46	33.9	33	245,399
July 30, 2025	33.22	33.9	33.9	34.18	32.9	540,020
July 29, 2025	33.42	33.22	33.22	33.44	32.7	121,373
July 28, 2025	33	33.42	33.42	33.5	32.7	306,893
July 27, 2025	32.44	33.08	33.08	33.38	32.44	133,132
July 24, 2025	33.6	32.66	32.66	33.6	32.6	183,867
July 23, 2025	31.58	33.56	33.56	34.24	31.58	992,398
July 22, 2025	31.46	31.2	31.2	31.64	30.62	212,260
July 21, 2025	31.42	31.46	31.46	31.7	31.1	105,409
July 20, 2025	31.84	31.74	31.74	32.24	31.4	123,863
July 17, 2025	32.4	31.8	31.8	32.48	31.64	228,233
July 16, 2025	32.48	32.36	32.36	32.96	32.26	136,271
July 15, 2025	32.66	32.48	32.48	32.74	32.36	84,673
July 14, 2025	33.2	32.74	32.74	33.2	32.14	284,816
July 13, 2025	33.28	33.24	33.24	33.6	33.16	401,281
July 10, 2025	32.8	32.92	32.92	33.28	32.8	319,218
July 09, 2025	32.42	32.78	32.78	32.88	32	255,367
July 08, 2025	32.9	32.42	32.42	32.94	32.4	399,045
July 07, 2025	33.52	32.86	32.86	33.52	32.76	377,770
July 06, 2025	33.96	33.5	33.5	33.96	33.04	451,975
July 03, 2025	33.7	33.9	33.9	34.08	33.6	220,043
July 02, 2025	34	33.7	33.7	34	33.3	200,708
July 01, 2025	33.7	33.96	33.96	34.62	33.54	439,807
June 30, 2025	33.74	33.42	33.42	33.9	33.32	379,872
June 29, 2025	33.5	33.7	33.7	34.2	33.4	321,207
June 26, 2025	33	33.6	33.6	33.85	33	366,602
June 25, 2025	32.15	33	33	33.1	32.15	454,637
June 24, 2025	31	32	32	32.3	30.9	423,600
June 23, 2025	29.5	30.3	30.3	30.3	29.3	282,909
June 22, 2025	28.8	29.2	29.2	30.4	28.8	214,671
June 19, 2025	29.4	29	29	29.55	28.9	225,350
June 18, 2025	30.35	29.4	29.4	30.45	29.2	253,782
June 17, 2025	30.8	30.45	30.45	31.75	30.35	528,920
June 16, 2025	30.9	30.55	30.55	31.35	30.25	498,034
June 15, 2025	28.05	30.9	30.9	31.3	28	366,540
June 12, 2025	31.3	30.45	30.45	31.85	30.15	354,897
June 11, 2025	31.75	32	32	32.5	31.75	192,133
June 04, 2025	31.5	31.7	31.7	31.95	31.35	202,477
June 03, 2025	31.5	31.3	31.3	31.8	31.25	148,683
June 02, 2025	31.3	31.6	31.6	32.05	30.9	495,074
June 01, 2025	31.5	31.25	31.25	31.5	30.7	205,567
May 29, 2025	30.3	31.45	31.45	31.6	30.3	444,365
May 28, 2025	29.6	30.25	30.25	30.6	29.6	324,088
May 27, 2025	30.8	29.55	29.55	30.95	29.5	360,420
May 26, 2025	31	30.85	30.85	31.55	30.25	391,347
May 25, 2025	31.35	31.1	31.1	31.6	30.7	430,013
May 22, 2025	31.15	31.35	31.35	31.65	30.95	471,948
May 21, 2025	31.7	30.95	30.95	32	30.85	439,095

Middle East Specialized Cables Company (2370.SR) SAU