Middle East Company for Manufacturing and Producing Paper (TADAWUL:1202)
Saudi Arabia
· Delayed Price · Currency is SAR 16.90
-0.21 (-1.23%)
Mar 10, 2026, 12:35 PM AST
TADAWUL:1202 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 17.50 | 17.59 | 17.10 | 17.11 | 17.11 | -1.55% | 585,178 |
| Mar 8, 2026 | 17.30 | 17.49 | 16.96 | 17.38 | 17.38 | 1.34% | 616,987 |
| Mar 5, 2026 | 17.00 | 17.29 | 16.86 | 17.15 | 17.15 | 1.84% | 324,359 |
| Mar 4, 2026 | 16.20 | 16.97 | 16.16 | 16.84 | 16.84 | 3.69% | 431,851 |
| Mar 3, 2026 | 16.30 | 16.40 | 16.00 | 16.24 | 16.24 | -0.18% | 287,670 |
| Mar 2, 2026 | 16.68 | 16.90 | 16.10 | 16.27 | 16.27 | -3.21% | 363,028 |
| Mar 1, 2026 | 15.70 | 17.10 | 15.70 | 16.81 | 16.81 | -1.98% | 399,644 |
| Feb 26, 2026 | 17.73 | 17.88 | 17.15 | 17.15 | 17.15 | -3.27% | 1,701,221 |
| Feb 25, 2026 | 18.00 | 18.21 | 17.72 | 17.73 | 17.73 | -1.50% | 227,084 |
| Feb 24, 2026 | 18.92 | 18.92 | 18.00 | 18.00 | 18.00 | -5.01% | 387,121 |
| Feb 23, 2026 | 19.00 | 19.20 | 18.59 | 18.95 | 18.95 | -1.04% | 410,361 |
| Feb 19, 2026 | 19.20 | 19.36 | 19.00 | 19.15 | 19.15 | -0.26% | 411,377 |
| Feb 18, 2026 | 19.11 | 19.36 | 18.80 | 19.20 | 19.20 | 0.47% | 219,740 |
| Feb 17, 2026 | 19.30 | 19.32 | 19.09 | 19.11 | 19.11 | -0.98% | 320,701 |
| Feb 16, 2026 | 19.97 | 20.00 | 19.25 | 19.30 | 19.30 | -3.26% | 648,408 |
| Feb 15, 2026 | 20.00 | 20.09 | 19.82 | 19.95 | 19.95 | - | 290,543 |
| Feb 12, 2026 | 19.28 | 20.16 | 19.28 | 19.95 | 19.95 | 2.89% | 806,667 |
| Feb 11, 2026 | 19.51 | 19.62 | 19.20 | 19.39 | 19.39 | -1.02% | 489,126 |
| Feb 10, 2026 | 19.45 | 19.80 | 19.43 | 19.59 | 19.59 | 0.72% | 340,530 |
| Feb 9, 2026 | 19.65 | 19.65 | 19.24 | 19.45 | 19.45 | -1.17% | 514,700 |
| Feb 8, 2026 | 20.04 | 20.20 | 19.62 | 19.68 | 19.68 | -0.86% | 450,601 |
| Feb 5, 2026 | 20.51 | 20.51 | 19.84 | 19.85 | 19.85 | -3.22% | 665,562 |
| Feb 4, 2026 | 20.76 | 20.80 | 20.36 | 20.51 | 20.51 | -1.20% | 432,468 |
| Feb 3, 2026 | 20.48 | 20.90 | 20.48 | 20.76 | 20.76 | 1.37% | 571,546 |
| Feb 2, 2026 | 20.30 | 20.60 | 19.82 | 20.48 | 20.48 | 0.59% | 602,860 |
| Feb 1, 2026 | 20.72 | 20.88 | 20.08 | 20.36 | 20.36 | -1.74% | 422,790 |
| Jan 29, 2026 | 21.32 | 21.33 | 20.70 | 20.72 | 20.72 | -2.91% | 556,309 |
| Jan 28, 2026 | 21.49 | 21.49 | 21.11 | 21.34 | 21.34 | 0.09% | 428,382 |
| Jan 27, 2026 | 21.20 | 21.69 | 21.19 | 21.32 | 21.32 | 0.85% | 1,014,823 |
| Jan 26, 2026 | 21.10 | 21.30 | 20.78 | 21.14 | 21.14 | 1.39% | 800,421 |
| Jan 25, 2026 | 20.50 | 21.10 | 20.50 | 20.85 | 20.85 | 1.91% | 1,016,258 |
| Jan 22, 2026 | 20.22 | 20.58 | 20.22 | 20.46 | 20.46 | 1.54% | 710,161 |
| Jan 21, 2026 | 20.18 | 20.38 | 20.10 | 20.15 | 20.15 | -0.54% | 590,838 |
| Jan 20, 2026 | 20.45 | 20.54 | 20.22 | 20.26 | 20.26 | -0.93% | 223,434 |
| Jan 19, 2026 | 20.42 | 20.65 | 20.33 | 20.45 | 20.45 | -0.68% | 219,697 |
| Jan 18, 2026 | 20.13 | 20.70 | 20.13 | 20.59 | 20.59 | 2.49% | 206,803 |
| Jan 15, 2026 | 20.71 | 21.04 | 20.09 | 20.09 | 20.09 | -3.41% | 337,981 |
| Jan 14, 2026 | 20.91 | 21.44 | 20.70 | 20.80 | 20.80 | -0.48% | 561,027 |
| Jan 13, 2026 | 21.00 | 21.20 | 20.71 | 20.90 | 20.90 | 0.29% | 282,034 |
| Jan 12, 2026 | 20.60 | 21.32 | 20.60 | 20.84 | 20.84 | 1.21% | 458,177 |
| Jan 11, 2026 | 20.30 | 20.79 | 20.30 | 20.59 | 20.59 | 1.43% | 167,301 |
| Jan 8, 2026 | 20.01 | 20.39 | 19.94 | 20.30 | 20.30 | 0.40% | 394,741 |
| Jan 7, 2026 | 20.60 | 21.10 | 20.00 | 20.22 | 20.22 | -0.15% | 998,412 |
| Jan 6, 2026 | 20.63 | 20.86 | 20.10 | 20.25 | 20.25 | -1.79% | 429,225 |
| Jan 5, 2026 | 21.30 | 21.40 | 20.56 | 20.62 | 20.62 | -2.74% | 315,370 |
| Jan 4, 2026 | 21.40 | 21.79 | 21.00 | 21.20 | 21.20 | -3.77% | 190,478 |
| Jan 1, 2026 | 21.33 | 22.07 | 21.33 | 22.03 | 22.03 | 3.62% | 239,080 |
| Dec 31, 2025 | 20.69 | 21.40 | 20.69 | 21.26 | 21.26 | 3.25% | 113,699 |
| Dec 30, 2025 | 21.23 | 21.23 | 20.59 | 20.59 | 20.59 | -3.79% | 166,876 |
| Dec 29, 2025 | 21.00 | 21.41 | 20.84 | 21.40 | 21.40 | 1.42% | 189,162 |
| Dec 28, 2025 | 22.06 | 22.14 | 21.10 | 21.10 | 21.10 | -4.95% | 375,357 |
| Dec 25, 2025 | 22.64 | 22.64 | 22.20 | 22.20 | 22.20 | -1.51% | 157,654 |
| Dec 24, 2025 | 22.78 | 22.87 | 22.38 | 22.54 | 22.54 | -0.04% | 310,020 |
| Dec 23, 2025 | 22.51 | 22.85 | 22.49 | 22.55 | 22.55 | 0.18% | 283,198 |
| Dec 22, 2025 | 22.85 | 22.89 | 22.49 | 22.51 | 22.51 | -1.49% | 135,654 |
| Dec 21, 2025 | 22.73 | 23.29 | 22.60 | 22.85 | 22.85 | 0.71% | 191,185 |
| Dec 18, 2025 | 22.90 | 23.01 | 22.58 | 22.69 | 22.69 | -0.96% | 111,873 |
| Dec 17, 2025 | 22.94 | 22.98 | 22.60 | 22.91 | 22.91 | 0.84% | 128,604 |
| Dec 16, 2025 | 23.30 | 23.30 | 22.70 | 22.72 | 22.72 | -2.49% | 242,617 |
| Dec 15, 2025 | 23.22 | 23.40 | 23.17 | 23.30 | 23.30 | - | 91,052 |
| Dec 14, 2025 | 23.65 | 23.65 | 23.30 | 23.30 | 23.30 | -1.52% | 118,766 |
| Dec 11, 2025 | 23.90 | 24.09 | 23.54 | 23.66 | 23.66 | -1.00% | 155,761 |
| Dec 10, 2025 | 23.83 | 23.90 | 23.71 | 23.90 | 23.90 | 0.89% | 81,221 |
| Dec 9, 2025 | 23.64 | 23.84 | 23.41 | 23.69 | 23.69 | 0.38% | 176,196 |
| Dec 8, 2025 | 23.63 | 23.64 | 23.40 | 23.60 | 23.60 | 0.34% | 115,824 |
| Dec 7, 2025 | 23.70 | 23.96 | 23.52 | 23.52 | 23.52 | -0.34% | 93,029 |
| 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 |