Middle East Specialized Cables Company (TADAWUL:2370)
Saudi Arabia
· Delayed Price · Currency is SAR 30.14
+0.32 (1.07%)
Apr 29, 2026, 2:59 PM AST
TADAWUL:2370 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 29.98 | 30.10 | 29.60 | 29.82 | 29.82 | -0.27% | 116,241 |
| Apr 27, 2026 | 29.60 | 30.08 | 29.20 | 29.90 | 29.90 | 1.01% | 249,306 |
| Apr 26, 2026 | 30.54 | 30.54 | 29.20 | 29.60 | 29.60 | -2.95% | 452,396 |
| Apr 23, 2026 | 31.06 | 31.30 | 30.44 | 30.50 | 30.50 | -1.74% | 315,517 |
| Apr 22, 2026 | 30.68 | 31.06 | 30.60 | 31.04 | 31.04 | 1.11% | 351,823 |
| Apr 21, 2026 | 30.70 | 31.00 | 30.30 | 30.70 | 30.70 | 0.52% | 200,634 |
| Apr 20, 2026 | 30.28 | 31.16 | 30.10 | 30.54 | 30.54 | 0.79% | 607,302 |
| Apr 19, 2026 | 30.98 | 31.30 | 30.20 | 30.30 | 30.30 | -2.38% | 520,353 |
| Apr 16, 2026 | 31.80 | 31.80 | 30.94 | 31.04 | 31.04 | -1.40% | 361,731 |
| Apr 15, 2026 | 31.00 | 31.88 | 30.90 | 31.48 | 31.48 | 1.55% | 661,450 |
| Apr 14, 2026 | 29.18 | 31.14 | 29.12 | 31.00 | 31.00 | 6.24% | 1,195,745 |
| Apr 13, 2026 | 28.76 | 29.20 | 28.62 | 29.18 | 29.18 | 1.46% | 412,774 |
| Apr 12, 2026 | 29.40 | 29.98 | 28.62 | 28.76 | 28.76 | -2.51% | 667,184 |
| Apr 9, 2026 | 28.64 | 29.88 | 28.56 | 29.50 | 29.50 | 2.22% | 1,428,237 |
| Apr 8, 2026 | 28.90 | 29.12 | 28.36 | 28.86 | 28.86 | 3.44% | 703,981 |
| Apr 7, 2026 | 28.52 | 28.70 | 27.76 | 27.90 | 27.90 | -2.92% | 689,307 |
| Apr 6, 2026 | 28.00 | 29.16 | 28.00 | 28.74 | 28.74 | 2.57% | 1,223,021 |
| Apr 5, 2026 | 28.20 | 29.20 | 27.52 | 28.02 | 28.02 | 0.07% | 1,873,259 |
| Apr 2, 2026 | 28.00 | 28.00 | 26.94 | 28.00 | 28.00 | 9.98% | 3,485,158 |
| Apr 1, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | 9.98% | 451,098 |
| Mar 31, 2026 | 23.24 | 23.24 | 22.80 | 23.15 | 23.15 | -0.22% | 346,630 |
| Mar 30, 2026 | 22.99 | 23.30 | 22.36 | 23.20 | 23.20 | 0.91% | 716,441 |
| Mar 29, 2026 | 22.90 | 23.08 | 22.50 | 22.99 | 22.99 | 2.41% | 719,556 |
| Mar 26, 2026 | 22.70 | 22.71 | 22.15 | 22.45 | 22.45 | 0.22% | 410,432 |
| Mar 25, 2026 | 21.80 | 23.29 | 21.66 | 22.40 | 22.40 | 3.70% | 1,209,955 |
| Mar 24, 2026 | 20.20 | 21.86 | 20.20 | 21.60 | 21.60 | 7.25% | 804,509 |
| Mar 16, 2026 | 20.10 | 20.16 | 19.80 | 20.14 | 20.14 | - | 412,784 |
| Mar 15, 2026 | 19.60 | 20.14 | 19.10 | 20.14 | 20.14 | 2.44% | 227,073 |
| Mar 12, 2026 | 19.90 | 19.94 | 19.50 | 19.66 | 19.66 | -1.31% | 283,777 |
| Mar 11, 2026 | 20.28 | 20.28 | 19.71 | 19.92 | 19.92 | -1.39% | 550,140 |
| Mar 10, 2026 | 19.62 | 20.27 | 19.60 | 20.20 | 20.20 | 3.01% | 780,612 |
| Mar 9, 2026 | 20.49 | 20.50 | 19.60 | 19.61 | 19.61 | -3.97% | 276,457 |
| Mar 8, 2026 | 19.98 | 20.61 | 19.98 | 20.42 | 20.42 | 2.36% | 467,841 |
| Mar 5, 2026 | 20.20 | 20.25 | 19.85 | 19.95 | 19.95 | 0.05% | 406,565 |
| Mar 4, 2026 | 19.12 | 19.98 | 19.12 | 19.94 | 19.94 | 4.45% | 354,578 |
| Mar 3, 2026 | 18.98 | 19.12 | 18.21 | 19.09 | 19.09 | 0.05% | 570,752 |
| Mar 2, 2026 | 19.75 | 20.20 | 18.93 | 19.08 | 19.08 | -3.39% | 649,275 |
| Mar 1, 2026 | 19.60 | 20.74 | 19.50 | 19.75 | 19.75 | -5.37% | 384,047 |
| Feb 26, 2026 | 20.84 | 21.02 | 20.71 | 20.87 | 20.87 | 0.29% | 161,593 |
| Feb 25, 2026 | 21.29 | 21.39 | 20.81 | 20.81 | 20.81 | -1.65% | 248,581 |
| Feb 24, 2026 | 21.30 | 21.40 | 20.96 | 21.16 | 21.16 | -0.94% | 197,818 |
| Feb 23, 2026 | 22.21 | 22.60 | 21.30 | 21.36 | 21.36 | -4.22% | 263,012 |
| Feb 19, 2026 | 22.88 | 22.88 | 22.20 | 22.30 | 22.30 | -3.04% | 412,841 |
| Feb 18, 2026 | 22.05 | 23.03 | 21.80 | 23.00 | 23.00 | 4.07% | 435,459 |
| Feb 17, 2026 | 22.86 | 22.86 | 22.05 | 22.10 | 22.10 | -3.37% | 346,254 |
| Feb 16, 2026 | 23.11 | 23.26 | 22.80 | 22.87 | 22.87 | -1.00% | 321,658 |
| Feb 15, 2026 | 22.49 | 23.17 | 22.48 | 23.10 | 23.10 | 2.76% | 413,826 |
| Feb 12, 2026 | 22.24 | 22.65 | 22.18 | 22.48 | 22.48 | 1.26% | 140,512 |
| Feb 11, 2026 | 22.60 | 22.65 | 22.13 | 22.20 | 22.20 | -1.42% | 209,935 |
| Feb 10, 2026 | 22.37 | 22.68 | 22.26 | 22.52 | 22.52 | 0.67% | 149,274 |
| Feb 9, 2026 | 22.60 | 22.64 | 22.30 | 22.37 | 22.37 | -0.58% | 98,732 |
| Feb 8, 2026 | 22.70 | 22.90 | 22.24 | 22.50 | 22.50 | 0.45% | 436,210 |
| Feb 5, 2026 | 22.86 | 22.86 | 22.40 | 22.40 | 22.40 | -1.54% | 317,699 |
| Feb 4, 2026 | 23.05 | 23.05 | 22.72 | 22.75 | 22.75 | -1.39% | 217,277 |
| Feb 3, 2026 | 23.10 | 23.44 | 22.91 | 23.07 | 23.07 | 0.30% | 374,894 |
| Feb 2, 2026 | 22.56 | 23.00 | 22.22 | 23.00 | 23.00 | 1.95% | 230,997 |
| Feb 1, 2026 | 22.90 | 23.12 | 22.21 | 22.56 | 22.56 | -1.36% | 287,171 |
| Jan 29, 2026 | 23.53 | 23.53 | 22.87 | 22.87 | 22.87 | -2.64% | 360,598 |
| Jan 28, 2026 | 23.75 | 23.85 | 23.26 | 23.49 | 23.49 | -0.93% | 380,312 |
| Jan 27, 2026 | 23.20 | 23.82 | 23.19 | 23.71 | 23.71 | 2.20% | 540,274 |
| Jan 26, 2026 | 23.62 | 23.71 | 23.14 | 23.20 | 23.20 | -1.15% | 397,876 |
| Jan 25, 2026 | 23.18 | 23.48 | 23.07 | 23.47 | 23.47 | 1.25% | 264,091 |
| Jan 22, 2026 | 23.00 | 23.28 | 23.00 | 23.18 | 23.18 | 0.78% | 254,921 |
| Jan 21, 2026 | 22.80 | 23.25 | 22.65 | 23.00 | 23.00 | 0.44% | 511,529 |
| Jan 20, 2026 | 23.55 | 23.63 | 22.83 | 22.90 | 22.90 | -2.76% | 401,300 |
| Jan 19, 2026 | 23.50 | 23.65 | 23.13 | 23.55 | 23.55 | 0.73% | 676,727 |
| Jan 18, 2026 | 22.65 | 23.39 | 22.50 | 23.38 | 23.38 | 5.17% | 632,863 |
| Jan 15, 2026 | 22.40 | 22.66 | 22.03 | 22.23 | 22.23 | -0.45% | 471,043 |
| Jan 14, 2026 | 22.47 | 23.02 | 22.29 | 22.33 | 22.33 | -0.71% | 752,872 |
| Jan 13, 2026 | 22.40 | 22.63 | 22.22 | 22.49 | 22.49 | 0.58% | 343,305 |
| Jan 12, 2026 | 22.05 | 22.38 | 21.95 | 22.36 | 22.36 | 1.78% | 417,349 |
| Jan 11, 2026 | 22.10 | 22.41 | 21.90 | 21.97 | 21.97 | -0.41% | 424,983 |
| Jan 8, 2026 | 21.73 | 22.41 | 21.50 | 22.06 | 22.06 | 1.52% | 741,267 |
| Jan 7, 2026 | 22.67 | 22.67 | 21.53 | 21.73 | 21.73 | 2.55% | 456,444 |
| Jan 6, 2026 | 21.13 | 21.45 | 21.00 | 21.19 | 21.19 | - | 262,382 |
| Jan 5, 2026 | 21.47 | 21.80 | 21.00 | 21.19 | 21.19 | -1.30% | 333,809 |
| Jan 4, 2026 | 21.73 | 21.73 | 21.20 | 21.47 | 21.47 | -1.20% | 255,254 |
| Jan 1, 2026 | 21.27 | 21.89 | 21.20 | 21.73 | 21.73 | 2.16% | 239,410 |
| Dec 31, 2025 | 20.90 | 21.29 | 20.90 | 21.27 | 21.27 | 2.46% | 308,602 |
| Dec 30, 2025 | 21.45 | 21.45 | 20.54 | 20.76 | 20.76 | -2.95% | 409,513 |
| Dec 29, 2025 | 20.86 | 21.48 | 20.77 | 21.39 | 21.39 | 2.05% | 297,926 |
| Dec 28, 2025 | 21.92 | 22.00 | 20.90 | 20.96 | 20.96 | -4.38% | 736,467 |
| Dec 25, 2025 | 22.20 | 22.20 | 21.87 | 21.92 | 21.92 | -0.86% | 199,702 |
| Dec 24, 2025 | 22.78 | 22.78 | 21.90 | 22.11 | 22.11 | -2.17% | 510,436 |
| Dec 23, 2025 | 22.39 | 22.60 | 22.30 | 22.60 | 22.60 | 1.76% | 374,302 |
| Dec 22, 2025 | 22.33 | 22.44 | 22.18 | 22.21 | 22.21 | -0.27% | 300,590 |
| Dec 21, 2025 | 22.50 | 22.72 | 22.18 | 22.27 | 22.27 | -0.31% | 488,529 |
| Dec 18, 2025 | 22.51 | 22.76 | 22.06 | 22.34 | 22.34 | -0.71% | 299,890 |
| Dec 17, 2025 | 22.34 | 22.51 | 22.13 | 22.50 | 22.50 | 0.72% | 252,158 |
| Dec 16, 2025 | 22.60 | 22.60 | 22.16 | 22.34 | 22.34 | -0.49% | 403,389 |
| Dec 15, 2025 | 22.70 | 22.80 | 22.32 | 22.45 | 22.45 | -0.49% | 301,022 |
| Dec 14, 2025 | 23.12 | 23.12 | 22.44 | 22.56 | 22.56 | -2.76% | 466,339 |
| Dec 11, 2025 | 23.27 | 23.42 | 23.07 | 23.20 | 23.20 | - | 315,470 |
| Dec 10, 2025 | 23.19 | 23.48 | 22.99 | 23.20 | 23.20 | 0.87% | 903,007 |
| Dec 9, 2025 | 22.98 | 23.10 | 22.75 | 23.00 | 23.00 | - | 540,919 |
| Dec 8, 2025 | 23.70 | 23.70 | 22.79 | 23.00 | 23.00 | -2.34% | 703,406 |
| Dec 7, 2025 | 24.00 | 24.69 | 23.48 | 23.55 | 23.55 | -1.75% | 602,154 |
| 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 |