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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 06, 2025	28.6	29.02	29.02	29.04	28.54	199,680
November 05, 2025	29.36	28.62	28.62	29.4	28.6	289,286
November 04, 2025	29.38	29.32	29.32	29.9	29.18	350,155
November 03, 2025	29.72	29.2	29.2	29.72	29.04	273,070
November 02, 2025	29.4	29.68	29.68	29.78	29.18	170,587
October 30, 2025	29.36	29.4	29.4	29.5	29.28	357,563
October 29, 2025	29.94	29.3	29.3	29.94	29.26	151,735
October 28, 2025	30	29.52	29.52	30.02	29.42	169,701
October 27, 2025	30	29.86	29.86	30	29.5	269,047
October 26, 2025	28.84	29.92	29.92	30.1	28.84	571,589
October 23, 2025	28.74	28.8	28.8	29.1	28.56	264,797
October 22, 2025	28.94	28.74	28.74	29.2	28.64	333,866
October 21, 2025	29.7	28.94	28.94	29.7	28.78	420,477
October 20, 2025	30.1	29.5	29.5	30.3	29.38	338,399
October 19, 2025	30.5	30.1	30.1	30.7	30.1	264,655
October 16, 2025	30.84	30.5	30.5	30.84	30.44	265,977
October 15, 2025	30.74	30.84	30.84	30.84	30.42	315,239
October 14, 2025	31.5	30.76	30.76	31.6	30.72	461,646
October 13, 2025	31.1	31.54	31.54	31.64	31.1	361,079
October 12, 2025	30.5	31	31	31.18	30.46	354,647
October 09, 2025	31.44	31.38	31.38	31.66	31.2	316,162
October 08, 2025	31.64	31.54	31.54	31.8	31.4	223,255
October 07, 2025	31.72	31.62	31.62	32.2	31.62	415,227
October 06, 2025	31.6	31.6	31.6	31.78	31.3	287,967
October 05, 2025	31.42	31.5	31.5	31.98	31.36	417,562
October 02, 2025	30.96	31.32	31.32	32.18	30.8	1.83M
October 01, 2025	31.14	30.8	30.8	31.16	30.78	971,219
September 30, 2025	31.2	30.84	30.84	31.3	30.8	971,219
September 29, 2025	30.7	31.18	31.18	31.46	30.64	876,621
September 28, 2025	30.8	30.7	30.7	31.16	30.5	400,530
September 25, 2025	31.14	30.86	30.86	31.44	30.5	574,745
September 24, 2025	30.52	31.14	31.14	31.24	30.52	516,333
September 22, 2025	30.1	30.2	30.2	30.64	30	573,761
September 21, 2025	30.4	30.2	30.2	30.8	30.14	276,440
September 18, 2025	30.18	30.2	30.2	30.3	29.78	497,149
September 17, 2025	29.16	29.74	29.74	30.4	29.1	524,370
September 16, 2025	28.22	29.02	29.02	29.1	28.22	531,323
September 15, 2025	28.2	28.44	28.44	28.5	28.06	237,628
September 14, 2025	29	28.2	28.2	29	28	180,112
September 11, 2025	29.4	28.8	28.8	29.62	28.64	222,361
September 10, 2025	30	29.32	29.32	30	29.26	118,083
September 09, 2025	29.84	29.72	29.72	29.84	29.3	192,420
September 08, 2025	30.04	29.84	29.84	30.26	29.6	208,743
September 07, 2025	30.8	30.04	30.04	30.8	30	244,928
September 04, 2025	30.56	30.66	30.66	30.9	30.3	381,725
September 03, 2025	30.26	30.3	30.3	30.62	30.1	225,717
September 02, 2025	30.9	30.2	30.2	30.9	29.82	409,881
September 01, 2025	31.02	31	31	31.18	30.78	364,757
August 31, 2025	31.78	31.02	31.02	31.88	30.88	304,196
August 28, 2025	32.36	31.78	31.78	32.8	31.74	565,265
August 27, 2025	32.2	32.4	32.4	32.6	32.16	440,529
August 26, 2025	31.9	32.14	32.14	32.2	31.7	405,218
August 25, 2025	32.16	31.7	31.7	32.36	31.68	332,833
August 24, 2025	32.76	32.08	32.08	33.06	32.04	390,746
August 21, 2025	33.3	32.6	32.6	33.3	32.32	534,254
August 20, 2025	33.04	33.18	33.18	33.6	32.94	437,974
August 19, 2025	33.44	33.06	33.06	33.44	32.8	369,280
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

Middle East Specialized Cables Company (2370.SR) SAU