Middle East Company for Manufacturing and Producing Paper (TADAWUL:1202)
Saudi Arabia
· Delayed Price · Currency is SAR 23.60
+0.01 (0.04%)
At close: Dec 4, 2025
TADAWUL:1202 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 23.65 | 23.90 | 23.30 | 23.60 | 23.60 | 0.04% | 334,537 |
| Dec 3, 2025 | 23.22 | 23.67 | 23.22 | 23.59 | 23.59 | 1.59% | 84,493 |
| Dec 2, 2025 | 23.49 | 23.70 | 23.19 | 23.22 | 23.22 | -1.19% | 102,928 |
| Dec 1, 2025 | 23.49 | 23.76 | 23.30 | 23.50 | 23.50 | 0.30% | 121,861 |
| Nov 30, 2025 | 23.83 | 24.00 | 23.30 | 23.43 | 23.43 | -1.68% | 117,721 |
| Nov 27, 2025 | 23.93 | 24.20 | 23.78 | 23.83 | 23.83 | -0.25% | 138,792 |
| Nov 26, 2025 | 24.36 | 24.47 | 23.56 | 23.89 | 23.89 | -1.93% | 329,382 |
| Nov 25, 2025 | 25.20 | 25.26 | 24.30 | 24.36 | 24.36 | -3.33% | 271,351 |
| Nov 24, 2025 | 24.96 | 25.22 | 24.96 | 25.20 | 25.20 | 0.32% | 158,742 |
| Nov 23, 2025 | 25.34 | 25.48 | 25.00 | 25.12 | 25.12 | -1.02% | 106,857 |
| Nov 20, 2025 | 25.22 | 25.42 | 25.22 | 25.38 | 25.38 | 0.63% | 144,288 |
| Nov 19, 2025 | 25.30 | 25.70 | 25.06 | 25.22 | 25.22 | -0.16% | 146,259 |
| Nov 18, 2025 | 24.98 | 25.38 | 24.90 | 25.26 | 25.26 | 1.12% | 126,621 |
| Nov 17, 2025 | 25.16 | 25.44 | 24.90 | 24.98 | 24.98 | -1.03% | 213,097 |
| Nov 16, 2025 | 25.70 | 25.70 | 25.18 | 25.24 | 25.24 | -1.79% | 178,798 |
| Nov 13, 2025 | 26.06 | 26.08 | 25.62 | 25.70 | 25.70 | -1.38% | 225,832 |
| Nov 12, 2025 | 25.60 | 26.22 | 25.50 | 26.06 | 26.06 | 1.80% | 520,494 |
| Nov 11, 2025 | 26.36 | 26.38 | 25.50 | 25.60 | 25.60 | -2.81% | 346,709 |
| Nov 10, 2025 | 26.12 | 26.48 | 26.12 | 26.34 | 26.34 | 0.30% | 196,217 |
| Nov 9, 2025 | 27.00 | 27.00 | 26.10 | 26.26 | 26.26 | -1.06% | 147,019 |
| Nov 6, 2025 | 26.38 | 26.68 | 26.36 | 26.54 | 26.54 | 0.23% | 225,531 |
| Nov 5, 2025 | 27.32 | 27.32 | 26.46 | 26.48 | 26.48 | -2.58% | 254,897 |
| Nov 4, 2025 | 27.02 | 27.24 | 26.90 | 27.18 | 27.18 | 0.44% | 281,019 |
| Nov 3, 2025 | 27.68 | 27.76 | 27.00 | 27.06 | 27.06 | -1.74% | 515,792 |
| Nov 2, 2025 | 27.52 | 27.90 | 27.34 | 27.54 | 27.54 | 1.92% | 830,061 |
| Oct 30, 2025 | 26.82 | 27.30 | 26.82 | 27.02 | 27.02 | 0.75% | 450,796 |
| Oct 29, 2025 | 26.48 | 26.86 | 26.42 | 26.82 | 26.82 | 0.90% | 212,178 |
| Oct 28, 2025 | 26.50 | 26.64 | 26.42 | 26.58 | 26.58 | - | 141,363 |
| Oct 27, 2025 | 26.78 | 26.78 | 26.48 | 26.58 | 26.58 | - | 113,888 |
| Oct 26, 2025 | 26.60 | 26.80 | 26.50 | 26.58 | 26.58 | -0.08% | 133,981 |
| Oct 23, 2025 | 26.16 | 26.62 | 26.06 | 26.60 | 26.60 | 1.68% | 196,801 |
| Oct 22, 2025 | 26.08 | 26.42 | 26.02 | 26.16 | 26.16 | 0.31% | 299,560 |
| Oct 21, 2025 | 26.78 | 26.78 | 26.08 | 26.08 | 26.08 | -2.54% | 334,919 |
| Oct 20, 2025 | 27.26 | 27.30 | 26.70 | 26.76 | 26.76 | -1.69% | 523,382 |
| Oct 19, 2025 | 27.62 | 27.66 | 27.22 | 27.22 | 27.22 | -1.38% | 350,234 |
| Oct 16, 2025 | 27.60 | 27.60 | 27.28 | 27.60 | 27.60 | 0.22% | 282,795 |
| Oct 15, 2025 | 27.60 | 27.78 | 27.46 | 27.54 | 27.54 | -0.22% | 303,648 |
| Oct 14, 2025 | 28.16 | 28.34 | 27.60 | 27.60 | 27.60 | -1.99% | 666,519 |
| Oct 13, 2025 | 27.12 | 28.22 | 27.12 | 28.16 | 28.16 | 4.22% | 901,880 |
| Oct 12, 2025 | 26.90 | 27.26 | 26.74 | 27.02 | 27.02 | -1.46% | 339,397 |
| Oct 9, 2025 | 27.48 | 27.74 | 27.26 | 27.42 | 27.42 | 0.07% | 455,557 |
| Oct 8, 2025 | 27.84 | 27.94 | 27.14 | 27.40 | 27.40 | -1.58% | 737,095 |
| Oct 7, 2025 | 28.08 | 28.22 | 27.76 | 27.84 | 27.84 | -0.57% | 595,621 |
| Oct 6, 2025 | 28.18 | 28.56 | 27.88 | 28.00 | 28.00 | -0.28% | 819,226 |
| Oct 5, 2025 | 28.10 | 28.50 | 27.98 | 28.08 | 28.08 | - | 484,806 |
| Oct 2, 2025 | 28.80 | 28.80 | 27.98 | 28.08 | 28.08 | -1.47% | 599,088 |
| Oct 1, 2025 | 27.88 | 29.12 | 27.80 | 28.50 | 28.50 | 3.19% | 1,447,414 |
| Sep 30, 2025 | 28.32 | 28.92 | 27.62 | 27.62 | 27.62 | -2.47% | 1,499,731 |
| Sep 29, 2025 | 27.92 | 28.38 | 27.82 | 28.32 | 28.32 | 1.58% | 445,605 |
| Sep 28, 2025 | 27.96 | 28.52 | 27.84 | 27.88 | 27.88 | -0.29% | 385,670 |