Middle East Company for Manufacturing and Producing Paper (TADAWUL:1202)
Saudi Arabia
· Delayed Price · Currency is SAR 17.12
+0.62 (3.76%)
Apr 29, 2026, 1:55 PM AST
TADAWUL:1202 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 16.62 | 16.81 | 16.44 | 16.50 | 16.50 | -0.90% | 1,382,074 |
| Apr 27, 2026 | 16.62 | 16.83 | 16.50 | 16.65 | 16.65 | 0.36% | 735,677 |
| Apr 26, 2026 | 16.69 | 16.75 | 16.43 | 16.59 | 16.59 | -0.12% | 833,342 |
| Apr 23, 2026 | 16.83 | 17.00 | 16.60 | 16.61 | 16.61 | -1.31% | 859,259 |
| Apr 22, 2026 | 17.00 | 17.16 | 16.80 | 16.83 | 16.83 | -0.88% | 845,848 |
| Apr 21, 2026 | 16.93 | 17.44 | 16.93 | 16.98 | 16.98 | -0.35% | 1,130,056 |
| Apr 20, 2026 | 17.68 | 17.79 | 16.85 | 17.04 | 17.04 | -3.57% | 2,355,159 |
| Apr 19, 2026 | 18.00 | 18.19 | 17.60 | 17.67 | 17.67 | -1.72% | 1,269,826 |
| Apr 16, 2026 | 17.88 | 18.03 | 17.74 | 17.98 | 17.98 | 0.78% | 1,234,875 |
| Apr 15, 2026 | 17.60 | 17.92 | 17.40 | 17.84 | 17.84 | 2.23% | 1,626,787 |
| Apr 14, 2026 | 17.00 | 17.76 | 17.00 | 17.45 | 17.45 | 2.89% | 1,740,827 |
| Apr 13, 2026 | 17.06 | 17.06 | 16.80 | 16.96 | 16.96 | -0.53% | 1,089,328 |
| Apr 12, 2026 | 17.20 | 17.40 | 17.01 | 17.05 | 17.05 | -0.93% | 783,609 |
| Apr 9, 2026 | 17.79 | 17.79 | 16.95 | 17.21 | 17.21 | -3.26% | 2,251,388 |
| Apr 8, 2026 | 17.98 | 18.05 | 17.66 | 17.79 | 17.79 | 1.66% | 1,455,177 |
| Apr 7, 2026 | 17.59 | 17.59 | 17.16 | 17.50 | 17.50 | -0.79% | 1,470,430 |
| Apr 6, 2026 | 18.46 | 18.46 | 17.60 | 17.64 | 17.64 | -3.76% | 1,125,368 |
| Apr 5, 2026 | 17.79 | 18.40 | 17.59 | 18.33 | 18.33 | 4.15% | 1,148,166 |
| Apr 2, 2026 | 17.78 | 17.98 | 17.60 | 17.60 | 17.60 | -1.01% | 1,094,608 |
| Apr 1, 2026 | 17.10 | 18.10 | 17.09 | 17.78 | 17.78 | 4.04% | 2,050,807 |
| Mar 31, 2026 | 17.48 | 17.48 | 16.79 | 17.09 | 17.09 | -2.23% | 1,013,583 |
| Mar 30, 2026 | 17.37 | 17.59 | 17.14 | 17.48 | 17.48 | 0.58% | 568,262 |
| Mar 29, 2026 | 17.21 | 17.50 | 17.14 | 17.38 | 17.38 | 0.81% | 413,318 |
| Mar 26, 2026 | 17.44 | 17.44 | 17.12 | 17.24 | 17.24 | 0.23% | 455,911 |
| Mar 25, 2026 | 16.77 | 17.34 | 16.77 | 17.20 | 17.20 | 3.06% | 676,224 |
| Mar 24, 2026 | 17.00 | 17.09 | 16.57 | 16.69 | 16.69 | -1.13% | 2,244,757 |
| Mar 16, 2026 | 16.36 | 16.88 | 16.21 | 16.88 | 16.88 | 3.18% | 563,975 |
| Mar 15, 2026 | 16.62 | 16.62 | 16.19 | 16.36 | 16.36 | -1.45% | 371,083 |
| Mar 12, 2026 | 16.42 | 16.80 | 16.39 | 16.60 | 16.60 | -0.06% | 459,424 |
| Mar 11, 2026 | 16.90 | 17.11 | 16.61 | 16.61 | 16.61 | -1.66% | 452,532 |
| Mar 10, 2026 | 17.02 | 17.10 | 16.76 | 16.89 | 16.89 | -1.29% | 655,205 |
| 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 |