Middle East Specialized Cables Company (TADAWUL:2370)
Saudi Arabia
· Delayed Price · Currency is SAR 23.97
+0.47 (2.00%)
At close: Dec 4, 2025
TADAWUL:2370 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 23.68 | 24.10 | 23.50 | 23.97 | 23.97 | 2.00% | 534,774 |
| Dec 3, 2025 | 22.98 | 23.77 | 22.93 | 23.50 | 23.50 | 2.35% | 408,877 |
| Dec 2, 2025 | 22.50 | 23.20 | 22.28 | 22.96 | 22.96 | 2.68% | 1,317,512 |
| Dec 1, 2025 | 23.00 | 23.00 | 22.30 | 22.36 | 22.36 | -3.37% | 554,463 |
| Nov 30, 2025 | 24.02 | 24.16 | 23.10 | 23.14 | 22.64 | -3.58% | 484,324 |
| Nov 27, 2025 | 24.06 | 24.28 | 23.86 | 24.00 | 23.48 | 0.08% | 1,035,983 |
| Nov 26, 2025 | 24.63 | 24.90 | 23.92 | 23.98 | 23.46 | -2.52% | 774,379 |
| Nov 25, 2025 | 25.80 | 25.92 | 24.60 | 24.60 | 24.07 | -4.21% | 936,862 |
| Nov 24, 2025 | 25.50 | 26.46 | 25.12 | 25.68 | 25.13 | 1.10% | 2,022,318 |
| Nov 23, 2025 | 25.00 | 25.98 | 24.79 | 25.40 | 24.85 | 3.08% | 2,006,960 |
| Nov 20, 2025 | 24.40 | 24.75 | 24.18 | 24.64 | 24.11 | 1.78% | 523,848 |
| Nov 19, 2025 | 24.69 | 25.00 | 24.17 | 24.21 | 23.69 | -0.53% | 374,016 |
| Nov 18, 2025 | 24.09 | 24.59 | 23.92 | 24.34 | 23.81 | 0.62% | 634,781 |
| Nov 17, 2025 | 24.35 | 24.54 | 23.92 | 24.19 | 23.67 | -0.66% | 527,710 |
| Nov 16, 2025 | 24.45 | 24.65 | 23.95 | 24.35 | 23.82 | -0.25% | 742,327 |
| Nov 13, 2025 | 25.22 | 25.32 | 24.37 | 24.41 | 23.88 | -3.37% | 1,503,433 |
| Nov 12, 2025 | 25.60 | 25.90 | 25.26 | 25.26 | 24.71 | -1.33% | 1,038,665 |
| Nov 11, 2025 | 26.70 | 26.80 | 25.44 | 25.60 | 25.05 | -4.12% | 1,034,272 |
| Nov 10, 2025 | 28.54 | 28.80 | 26.58 | 26.70 | 26.12 | -6.25% | 1,222,745 |
| Nov 9, 2025 | 29.00 | 29.00 | 28.14 | 28.48 | 27.86 | -1.86% | 135,882 |
| Nov 6, 2025 | 28.60 | 29.04 | 28.54 | 29.02 | 28.39 | 1.40% | 199,680 |
| Nov 5, 2025 | 29.36 | 29.40 | 28.60 | 28.62 | 28.00 | -2.39% | 289,286 |
| Nov 4, 2025 | 29.38 | 29.90 | 29.18 | 29.32 | 28.69 | 0.41% | 350,155 |
| Nov 3, 2025 | 29.72 | 29.72 | 29.04 | 29.20 | 28.57 | -1.62% | 273,070 |
| Nov 2, 2025 | 29.40 | 29.78 | 29.18 | 29.68 | 29.04 | 0.95% | 170,587 |
| Oct 30, 2025 | 29.36 | 29.50 | 29.28 | 29.40 | 28.76 | 0.34% | 357,563 |
| Oct 29, 2025 | 29.94 | 29.94 | 29.26 | 29.30 | 28.67 | -0.75% | 151,735 |
| Oct 28, 2025 | 30.00 | 30.02 | 29.42 | 29.52 | 28.88 | -1.14% | 169,701 |
| Oct 27, 2025 | 30.00 | 30.00 | 29.50 | 29.86 | 29.21 | -0.20% | 269,047 |
| Oct 26, 2025 | 28.84 | 30.10 | 28.84 | 29.92 | 29.27 | 3.89% | 571,589 |
| Oct 23, 2025 | 28.74 | 29.10 | 28.56 | 28.80 | 28.18 | 0.21% | 264,797 |
| Oct 22, 2025 | 28.94 | 29.20 | 28.64 | 28.74 | 28.12 | -0.69% | 333,866 |
| Oct 21, 2025 | 29.70 | 29.70 | 28.78 | 28.94 | 28.31 | -1.90% | 420,477 |
| Oct 20, 2025 | 30.10 | 30.30 | 29.38 | 29.50 | 28.86 | -1.99% | 338,399 |
| Oct 19, 2025 | 30.50 | 30.70 | 30.10 | 30.10 | 29.45 | -1.31% | 264,655 |
| Oct 16, 2025 | 30.84 | 30.84 | 30.44 | 30.50 | 29.84 | -1.10% | 265,977 |
| Oct 15, 2025 | 30.74 | 30.84 | 30.42 | 30.84 | 30.17 | 0.26% | 315,239 |
| Oct 14, 2025 | 31.50 | 31.60 | 30.72 | 30.76 | 30.10 | -2.47% | 461,646 |
| Oct 13, 2025 | 31.10 | 31.64 | 31.10 | 31.54 | 30.86 | 1.74% | 361,079 |
| Oct 12, 2025 | 30.50 | 31.18 | 30.46 | 31.00 | 30.33 | -1.21% | 354,647 |
| Oct 9, 2025 | 31.44 | 31.66 | 31.20 | 31.38 | 30.70 | -0.51% | 316,162 |
| Oct 8, 2025 | 31.64 | 31.80 | 31.40 | 31.54 | 30.86 | -0.25% | 223,255 |
| Oct 7, 2025 | 31.72 | 32.20 | 31.62 | 31.62 | 30.94 | 0.06% | 415,227 |
| Oct 6, 2025 | 31.60 | 31.78 | 31.30 | 31.60 | 30.92 | 0.32% | 287,967 |
| Oct 5, 2025 | 31.42 | 31.98 | 31.36 | 31.50 | 30.82 | 0.57% | 417,562 |
| Oct 2, 2025 | 30.96 | 32.18 | 30.80 | 31.32 | 30.64 | 1.69% | 1,832,942 |
| Oct 1, 2025 | 31.14 | 31.16 | 30.78 | 30.80 | 30.13 | -0.13% | 686,470 |
| Sep 30, 2025 | 31.20 | 31.30 | 30.80 | 30.84 | 30.17 | -1.09% | 971,219 |
| Sep 29, 2025 | 30.70 | 31.46 | 30.64 | 31.18 | 30.51 | 1.56% | 876,621 |
| Sep 28, 2025 | 30.80 | 31.16 | 30.50 | 30.70 | 30.04 | -0.52% | 400,530 |
| Sep 25, 2025 | 31.14 | 31.44 | 30.50 | 30.86 | 30.19 | -0.90% | 574,745 |
| Sep 24, 2025 | 30.52 | 31.24 | 30.52 | 31.14 | 30.47 | 3.11% | 516,333 |
| Sep 22, 2025 | 30.10 | 30.64 | 30.00 | 30.20 | 29.55 | - | 573,761 |
| Sep 21, 2025 | 30.40 | 30.80 | 30.14 | 30.20 | 29.55 | - | 276,440 |
| Sep 18, 2025 | 30.18 | 30.30 | 29.78 | 30.20 | 29.55 | 1.55% | 497,149 |
| Sep 17, 2025 | 29.16 | 30.40 | 29.10 | 29.74 | 29.10 | 2.48% | 524,370 |
| Sep 16, 2025 | 28.22 | 29.10 | 28.22 | 29.02 | 28.39 | 2.04% | 531,323 |
| Sep 15, 2025 | 28.20 | 28.50 | 28.06 | 28.44 | 27.83 | 0.85% | 237,628 |
| Sep 14, 2025 | 29.00 | 29.00 | 28.00 | 28.20 | 27.59 | -2.08% | 180,112 |
| Sep 11, 2025 | 29.40 | 29.62 | 28.64 | 28.80 | 28.18 | -1.77% | 222,361 |
| Sep 10, 2025 | 30.00 | 30.00 | 29.26 | 29.32 | 28.69 | -1.35% | 118,083 |
| Sep 9, 2025 | 29.84 | 29.84 | 29.30 | 29.72 | 29.08 | -0.40% | 192,420 |
| Sep 8, 2025 | 30.04 | 30.26 | 29.60 | 29.84 | 29.20 | -0.67% | 208,743 |
| Sep 7, 2025 | 30.80 | 30.80 | 30.00 | 30.04 | 29.39 | -2.02% | 244,928 |
| Sep 4, 2025 | 30.56 | 30.90 | 30.30 | 30.66 | 30.00 | 1.19% | 381,725 |
| Sep 3, 2025 | 30.26 | 30.62 | 30.10 | 30.30 | 29.65 | 0.33% | 225,717 |
| Sep 2, 2025 | 30.90 | 30.90 | 29.82 | 30.20 | 29.55 | -2.58% | 409,881 |
| Sep 1, 2025 | 31.02 | 31.18 | 30.78 | 31.00 | 30.33 | -0.06% | 364,757 |
| Aug 31, 2025 | 31.78 | 31.88 | 30.88 | 31.02 | 30.35 | -2.39% | 304,196 |
| Aug 28, 2025 | 32.36 | 32.80 | 31.74 | 31.78 | 31.09 | -1.91% | 565,265 |
| Aug 27, 2025 | 32.20 | 32.60 | 32.16 | 32.40 | 31.70 | 0.81% | 440,529 |
| Aug 26, 2025 | 31.90 | 32.20 | 31.70 | 32.14 | 31.45 | 1.39% | 405,218 |
| Aug 25, 2025 | 32.16 | 32.36 | 31.68 | 31.70 | 31.02 | -1.18% | 332,833 |
| Aug 24, 2025 | 32.76 | 33.06 | 32.04 | 32.08 | 31.39 | -1.60% | 390,746 |
| Aug 21, 2025 | 33.30 | 33.30 | 32.32 | 32.60 | 31.90 | -1.75% | 534,254 |
| Aug 20, 2025 | 33.04 | 33.60 | 32.94 | 33.18 | 32.46 | 0.36% | 437,974 |
| Aug 19, 2025 | 33.44 | 33.44 | 32.80 | 33.06 | 32.35 | -1.14% | 369,280 |
| Aug 18, 2025 | 33.68 | 33.68 | 33.12 | 33.44 | 32.72 | 0.18% | 462,410 |
| Aug 17, 2025 | 33.50 | 33.78 | 33.30 | 33.38 | 32.66 | -0.36% | 411,635 |
| Aug 14, 2025 | 33.30 | 34.00 | 32.98 | 33.50 | 32.78 | 0.66% | 478,358 |
| Aug 13, 2025 | 34.00 | 34.40 | 33.26 | 33.28 | 32.56 | -2.46% | 256,366 |
| Aug 12, 2025 | 33.00 | 34.70 | 32.96 | 34.12 | 33.38 | 3.08% | 480,377 |
| Aug 11, 2025 | 33.78 | 33.78 | 33.08 | 33.10 | 32.38 | -2.01% | 210,840 |
| Aug 10, 2025 | 34.38 | 34.40 | 33.74 | 33.78 | 33.05 | -1.75% | 281,885 |
| Aug 7, 2025 | 34.34 | 35.18 | 34.18 | 34.38 | 33.64 | 0.41% | 492,524 |
| Aug 6, 2025 | 34.52 | 34.78 | 34.20 | 34.24 | 33.50 | -0.52% | 250,692 |
| Aug 5, 2025 | 34.02 | 35.20 | 33.72 | 34.42 | 33.68 | 1.59% | 602,369 |
| Aug 4, 2025 | 34.60 | 35.00 | 33.62 | 33.88 | 33.15 | 2.23% | 1,181,810 |
| Aug 3, 2025 | 33.50 | 33.50 | 32.84 | 33.14 | 32.42 | -0.96% | 119,475 |
| Jul 31, 2025 | 33.90 | 33.90 | 33.00 | 33.46 | 32.74 | -1.30% | 245,399 |
| Jul 30, 2025 | 33.22 | 34.18 | 32.90 | 33.90 | 33.17 | 2.05% | 540,020 |
| Jul 29, 2025 | 33.42 | 33.44 | 32.70 | 33.22 | 32.50 | -0.60% | 121,373 |
| Jul 28, 2025 | 33.00 | 33.50 | 32.70 | 33.42 | 32.70 | 1.03% | 306,893 |
| Jul 27, 2025 | 32.44 | 33.38 | 32.44 | 33.08 | 32.37 | 1.29% | 133,132 |
| Jul 24, 2025 | 33.60 | 33.60 | 32.60 | 32.66 | 31.95 | -2.68% | 183,867 |
| Jul 23, 2025 | 31.58 | 34.24 | 31.58 | 33.56 | 32.83 | 7.56% | 992,398 |
| Jul 22, 2025 | 31.46 | 31.64 | 30.62 | 31.20 | 30.53 | -0.83% | 212,260 |
| Jul 21, 2025 | 31.42 | 31.70 | 31.10 | 31.46 | 30.78 | -0.88% | 105,409 |
| Jul 20, 2025 | 31.84 | 32.24 | 31.40 | 31.74 | 31.05 | -0.19% | 123,863 |
| Jul 17, 2025 | 32.40 | 32.48 | 31.64 | 31.80 | 31.11 | -1.73% | 228,233 |