Saudi - Delayed Quote SAR

Middle East Specialized Cables Company (2370.SR)

35.90

-0.40

(-1.10%)

At close: April 29 at 3:19:48 PM GMT+3

Currency in SAR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 29, 2025	36.60	36.60	35.70	35.90	35.90	366,928
Apr 28, 2025	35.65	36.80	35.55	36.30	36.30	703,426
Apr 27, 2025	35.45	35.65	35.30	35.60	35.60	152,910
Apr 24, 2025	35.40	35.60	35.20	35.40	35.40	258,949
Apr 23, 2025	35.80	36.10	35.10	35.25	35.25	247,006
Apr 22, 2025	35.55	35.80	34.50	35.05	35.05	489,253
Apr 21, 2025	35.85	36.25	35.50	35.65	35.65	273,527
Apr 20, 2025	35.80	36.45	35.75	35.85	35.85	461,030
Apr 17, 2025	37.30	37.30	37.30	37.30	37.30	-
Apr 16, 2025	36.90	37.75	36.15	37.30	37.30	1,022,236
Apr 15, 2025	35.05	38.00	34.60	36.85	36.85	1,413,657
Apr 14, 2025	35.40	36.40	34.90	35.05	35.05	1,184,704
Apr 13, 2025	32.70	35.10	32.20	35.10	35.10	1,247,357
Apr 10, 2025	30.00	30.00	30.00	30.00	30.00	-
Apr 9, 2025	30.75	32.00	29.10	30.00	30.00	1,069,586
Apr 8, 2025	32.20	33.25	31.60	31.75	31.75	854,014
Apr 7, 2025	31.10	32.50	29.95	31.35	31.35	1,461,067
Apr 6, 2025	33.25	33.80	33.25	33.25	33.25	981,260
Apr 3, 2025	37.55	37.55	36.65	36.90	36.90	195,109
Mar 27, 2025	37.55	38.15	37.50	37.60	37.60	208,709
Mar 26, 2025	37.40	38.00	36.75	37.90	37.90	266,732
Mar 25, 2025	37.80	37.90	36.90	37.15	37.15	228,471
Mar 24, 2025	39.30	39.30	37.55	37.80	37.80	315,590
Mar 23, 2025	40.00	40.75	39.20	39.30	39.30	285,393
Mar 20, 2025	38.90	38.90	38.90	38.90	38.90	-
Mar 19, 2025	38.60	39.20	38.00	38.90	38.90	186,890
Mar 18, 2025	39.50	39.90	38.60	38.60	38.60	211,671
Mar 17, 2025	40.00	41.05	39.40	39.70	39.70	332,113
Mar 16, 2025	39.80	40.90	39.50	40.20	40.20	273,558
Mar 13, 2025	38.40	39.90	38.40	39.50	39.50	256,969
Mar 12, 2025	37.80	39.00	37.45	38.80	38.80	330,699
Mar 11, 2025	36.80	38.10	35.40	37.65	37.65	601,534
Mar 10, 2025	37.60	37.80	36.85	37.40	37.40	276,227
Mar 9, 2025	37.30	38.30	36.80	37.85	37.85	296,084
Mar 6, 2025	38.50	38.75	37.30	37.30	37.30	382,105
Mar 5, 2025	38.05	39.50	37.80	38.50	38.50	237,498
Mar 4, 2025	38.55	38.75	37.65	38.15	38.15	537,116
Mar 3, 2025	39.45	39.45	38.50	38.75	38.75	219,687
Mar 2, 2025	40.05	40.20	38.50	39.05	39.05	165,405
Feb 27, 2025	39.90	40.20	39.40	40.05	40.05	352,818
Feb 26, 2025	38.60	40.40	38.60	39.40	39.40	660,851
Feb 25, 2025	37.00	38.50	36.50	38.25	38.25	621,547
Feb 24, 2025	38.45	38.45	36.75	37.00	37.00	888,495
Feb 20, 2025	40.25	40.25	38.40	38.45	38.45	844,093
Feb 19, 2025	41.75	41.75	41.75	41.75	41.75	-
Feb 18, 2025	42.70	43.00	41.30	41.75	41.75	737,491
Feb 17, 2025	43.55	43.75	42.55	42.75	42.75	371,745
Feb 16, 2025	43.65	44.50	43.50	43.80	43.80	344,237
Feb 13, 2025	43.50	44.00	42.80	43.50	43.50	348,890
Feb 12, 2025	44.15	44.70	43.05	43.60	43.60	600,453
Feb 11, 2025	43.30	44.70	42.70	44.15	44.15	542,100
Feb 10, 2025	44.35	44.35	43.30	43.40	43.40	305,174
Feb 9, 2025	44.05	44.40	43.90	44.15	44.15	125,176
Feb 6, 2025	44.80	44.80	43.60	44.05	44.05	266,315
Feb 5, 2025	44.40	45.25	43.80	44.30	44.30	570,596
Feb 4, 2025	44.15	44.95	44.10	44.20	44.20	226,326
Feb 3, 2025	44.95	44.95	44.05	44.35	44.35	250,435
Feb 2, 2025	45.20	45.50	44.50	44.95	44.95	205,291
Jan 30, 2025	45.75	46.20	44.70	45.20	45.20	374,711
Jan 29, 2025	45.60	46.30	45.45	45.65	45.65	189,483
Jan 28, 2025	45.60	45.60	45.60	45.60	45.60	-
Jan 27, 2025	45.60	46.45	45.05	45.60	45.60	300,610
Jan 26, 2025	45.60	45.90	45.00	45.60	45.60	173,812
Jan 23, 2025	46.85	47.15	45.40	45.60	45.60	333,628
Jan 22, 2025	47.20	48.05	46.80	46.85	46.85	437,025
Jan 21, 2025	47.75	47.90	46.50	47.20	47.20	655,547
Jan 20, 2025	45.50	47.95	45.00	47.75	47.75	1,068,673
Jan 19, 2025	43.00	46.20	42.45	45.50	45.50	533,098
Jan 16, 2025	43.60	43.60	42.60	42.75	42.75	143,297
Jan 15, 2025	43.35	43.75	43.00	43.40	43.40	348,725
Jan 14, 2025	42.95	43.50	42.65	43.10	43.10	140,131
Jan 13, 2025	43.70	44.30	42.40	42.70	42.70	338,947
Jan 12, 2025	43.70	44.35	43.50	44.25	44.25	135,151
Jan 9, 2025	44.00	44.00	44.00	44.00	44.00	-
Jan 8, 2025	42.25	44.35	42.05	44.00	44.00	592,481
Jan 7, 2025	42.55	42.90	42.15	42.25	42.25	223,130
Jan 6, 2025	42.50	43.85	42.50	42.50	42.50	417,134
Jan 5, 2025	42.45	43.00	42.20	42.65	42.65	120,201
Jan 2, 2025	42.50	43.15	42.20	42.45	42.45	145,976
Jan 1, 2025	43.85	43.85	42.40	43.00	43.00	204,053
Dec 31, 2024	43.50	43.85	43.05	43.40	43.40	428,453
Dec 30, 2024	41.50	44.00	40.90	43.90	43.90	741,792
Dec 29, 2024	40.95	41.55	40.65	41.35	41.35	297,458
Dec 26, 2024	41.20	41.35	40.50	40.80	40.80	185,143
Dec 25, 2024	41.25	41.90	40.70	41.15	41.15	200,807
Dec 24, 2024	43.10	44.00	41.25	41.25	41.25	630,366
Dec 23, 2024	42.60	43.30	42.20	43.10	43.10	465,352
Dec 22, 2024	41.90	42.95	41.55	42.25	42.25	436,347
Dec 19, 2024	39.65	42.60	39.45	41.90	41.90	983,304
Dec 18, 2024	39.85	40.80	39.30	39.85	39.85	366,662
Dec 17, 2024	40.35	40.70	39.75	40.10	40.10	218,878
Dec 16, 2024	40.55	40.55	39.90	40.30	40.30	182,854
Dec 15, 2024	40.45	41.40	40.25	40.55	40.55	234,410
Dec 12, 2024	39.80	40.80	39.00	40.40	40.40	496,658
Dec 11, 2024	40.55	40.55	39.30	39.30	39.30	500,493
Dec 10, 2024	40.60	42.00	40.15	40.30	40.30	566,213
Dec 9, 2024	39.65	40.95	39.45	40.60	40.60	635,332
Dec 8, 2024	39.30	39.75	39.00	39.65	39.65	263,860
Dec 5, 2024	38.70	39.50	38.45	39.00	39.00	521,978
Dec 4, 2024	40.40	40.50	38.70	38.70	38.70	523,402
Dec 3, 2024	39.85	40.40	39.55	40.40	40.40	809,945
Dec 2, 2024	38.70	39.90	38.70	39.85	39.85	518,940
Dec 1, 2024	37.60	38.35	37.50	38.15	38.15	232,336
Nov 28, 2024	37.60	38.35	37.50	38.15	38.15	232,336
Nov 27, 2024	38.50	38.60	37.50	37.60	37.60	353,366
Nov 26, 2024	37.20	39.15	37.10	38.50	38.50	801,960
Nov 25, 2024	37.85	38.00	37.20	37.20	37.20	253,515
Nov 24, 2024	37.55	38.30	37.45	37.60	37.60	446,741
Nov 21, 2024	37.60	37.75	37.20	37.55	37.55	176,322
Nov 20, 2024	37.40	37.75	37.30	37.65	37.65	145,166
Nov 19, 2024	37.45	37.85	37.10	37.50	37.50	119,634
Nov 18, 2024	37.50	38.20	37.10	37.30	37.30	545,208
Nov 17, 2024	36.95	36.95	36.95	36.95	36.95	-
Nov 14, 2024	37.20	37.35	36.60	36.95	36.95	214,617
Nov 13, 2024	36.10	38.40	35.85	37.30	37.30	786,404
Nov 12, 2024	37.15	37.40	36.00	36.10	36.10	458,981
Nov 11, 2024	39.25	39.80	36.70	37.10	37.10	1,210,006
Nov 10, 2024	39.00	39.20	37.80	38.00	38.00	429,550
Nov 7, 2024	39.80	40.00	38.95	39.20	39.20	173,591
Nov 6, 2024	39.80	39.95	39.05	39.75	39.75	187,907
Nov 5, 2024	38.95	39.90	38.50	39.45	39.45	399,357
Nov 4, 2024	39.30	39.30	38.15	38.95	38.95	264,556
Nov 3, 2024	39.30	40.00	38.75	39.10	39.10	420,592
Oct 31, 2024	40.45	40.45	38.90	39.25	39.25	485,363
Oct 30, 2024	40.00	40.50	39.85	39.90	39.90	356,365
Oct 29, 2024	40.80	40.90	39.80	40.20	40.20	179,757
Oct 28, 2024	41.20	41.30	40.55	40.80	40.80	147,314
Oct 27, 2024	39.80	41.30	39.80	41.05	41.05	375,030
Oct 24, 2024	40.10	40.40	39.10	39.55	39.55	231,932
Oct 23, 2024	40.65	40.65	39.90	40.10	40.10	206,875
Oct 22, 2024	40.20	41.05	39.85	40.20	40.20	288,411
Oct 21, 2024	41.40	41.40	40.20	40.40	40.40	273,650
Oct 20, 2024	41.20	41.55	40.05	40.90	40.90	221,889
Oct 17, 2024	42.00	42.65	40.80	41.15	41.15	370,803
Oct 16, 2024	42.90	43.00	42.00	42.45	42.45	245,588
Oct 15, 2024	43.50	43.50	42.25	42.40	42.40	445,532
Oct 14, 2024	40.60	43.30	40.60	43.15	43.15	1,211,402
Oct 13, 2024	40.15	40.85	40.00	40.60	40.60	265,320
Oct 10, 2024	40.10	40.65	39.80	39.80	39.80	161,326
Oct 9, 2024	40.95	41.35	39.85	40.10	40.10	375,763
Oct 8, 2024	40.20	41.10	39.55	40.90	40.90	419,255
Oct 7, 2024	39.25	40.40	38.55	39.70	39.70	467,078
Oct 6, 2024	38.80	40.75	37.10	39.25	39.25	630,296
Oct 3, 2024	39.90	40.85	38.80	38.90	38.90	464,616
Oct 2, 2024	41.50	41.50	41.50	41.50	41.50	-
Oct 1, 2024	38.40	41.90	38.40	41.50	41.50	1,583,726
Sep 30, 2024	38.60	38.95	38.40	38.50	38.50	255,162
Sep 29, 2024	38.45	39.10	38.05	38.55	38.55	358,040
Sep 26, 2024	38.55	38.80	38.10	38.40	38.40	320,557
Sep 25, 2024	38.50	38.70	37.90	38.35	38.35	377,342
Sep 24, 2024	38.60	39.10	38.35	38.55	38.55	312,312
Sep 22, 2024	39.50	39.70	38.50	38.55	38.55	479,928
Sep 19, 2024	39.30	39.35	38.70	39.20	39.20	276,758
Sep 18, 2024	38.80	39.70	38.35	39.15	39.15	536,862
Sep 17, 2024	37.90	39.25	37.65	38.80	38.80	594,988
Sep 16, 2024	39.30	39.30	37.10	38.25	38.25	1,073,718
Sep 15, 2024	39.80	40.00	38.75	39.30	39.30	580,241
Sep 12, 2024	40.20	41.20	39.55	40.10	40.10	1,432,400
Sep 11, 2024	39.85	41.90	38.70	40.20	40.20	3,581,470
Sep 10, 2024	38.50	38.75	38.20	38.20	38.20	198,933
Sep 9, 2024	38.95	39.10	37.70	38.35	38.35	264,050
Sep 8, 2024	37.50	38.90	36.90	38.55	38.55	482,693
Sep 5, 2024	39.05	39.60	37.50	38.00	38.00	636,089
Sep 4, 2024	38.30	39.90	37.00	39.00	39.00	1,384,246
Sep 3, 2024	37.00	38.90	36.85	38.30	38.30	1,437,154
Sep 2, 2024	35.45	37.00	35.40	37.00	37.00	814,769
Sep 1, 2024	34.80	36.30	34.75	35.40	35.40	1,368,678
Aug 29, 2024	34.45	34.80	34.00	34.65	34.65	514,653
Aug 28, 2024	33.85	34.60	33.55	34.10	34.10	442,096
Aug 27, 2024	33.85	34.25	33.55	33.90	33.90	383,280
Aug 26, 2024	33.75	33.95	33.25	33.45	33.45	344,150
Aug 25, 2024	34.20	34.95	33.55	33.70	33.70	992,205
Aug 22, 2024	33.55	34.40	33.40	34.20	34.20	550,034
Aug 21, 2024	33.65	34.05	33.25	33.55	33.55	575,612
Aug 20, 2024	33.50	34.15	33.45	33.65	33.65	434,650
Aug 19, 2024	32.95	34.00	32.65	33.65	33.65	855,307
Aug 18, 2024	32.50	33.50	32.50	33.20	33.20	722,355
Aug 15, 2024	31.25	32.50	31.00	32.40	32.40	1,012,033
Aug 14, 2024	30.75	31.30	30.65	30.90	30.90	691,049
Aug 13, 2024	30.20	30.70	29.60	30.55	30.55	777,180
Aug 12, 2024	31.15	31.30	30.15	30.20	30.20	661,990
Aug 11, 2024	32.00	32.45	30.75	31.00	31.00	1,160,225
Aug 8, 2024	32.90	32.90	30.90	31.65	31.65	926,561
Aug 7, 2024	32.05	33.15	31.95	33.00	33.00	489,181
Aug 6, 2024	31.50	32.70	30.90	32.00	32.00	954,755
Aug 5, 2024	31.00	31.70	28.90	30.00	30.00	1,457,771
Aug 4, 2024	33.80	34.50	31.75	32.10	32.10	890,695
Aug 1, 2024	35.80	36.55	34.70	34.95	34.95	909,238
Jul 31, 2024	35.35	36.45	35.00	36.40	36.40	730,889
Jul 30, 2024	34.10	35.15	33.80	35.15	35.15	477,008
Jul 29, 2024	35.35	35.45	33.70	34.05	34.05	700,664
Jul 28, 2024	35.50	35.55	35.00	35.30	35.30	309,033
Jul 25, 2024	35.80	36.15	35.55	35.55	35.55	250,188
Jul 24, 2024	36.05	37.40	35.70	35.70	35.70	1,029,529
Jul 23, 2024	35.50	36.30	34.75	36.05	36.05	959,943
Jul 22, 2024	36.55	36.85	35.70	35.70	35.70	553,273
Jul 21, 2024	37.20	37.80	36.30	36.55	36.55	462,472
Jul 18, 2024	36.50	38.10	36.25	37.05	37.05	833,035
Jul 17, 2024	36.45	37.40	36.00	36.50	36.50	614,855
Jul 16, 2024	36.40	36.65	36.00	36.45	36.45	258,323
Jul 15, 2024	35.60	37.00	35.40	36.40	36.40	1,356,500
Jul 14, 2024	36.15	36.20	35.40	35.60	35.60	405,081
Jul 11, 2024	35.40	36.55	35.20	36.15	36.15	736,760
Jul 10, 2024	35.80	36.05	35.10	35.40	35.40	430,973
Jul 9, 2024	34.75	36.30	34.70	35.85	35.85	1,311,344
Jul 8, 2024	34.60	35.20	34.00	34.70	34.70	466,090
Jul 7, 2024	35.50	35.65	34.50	34.55	34.55	403,814
Jul 4, 2024	34.10	35.80	33.85	35.55	35.55	1,317,988
Jul 3, 2024	34.00	35.00	33.40	34.10	34.10	727,719
Jul 2, 2024	32.85	34.00	32.75	33.90	33.90	1,146,832
Jul 1, 2024	31.20	32.85	31.10	32.80	32.80	1,111,760
Jun 30, 2024	31.50	31.50	31.50	31.50	31.50	-
Jun 27, 2024	31.65	31.75	31.05	31.50	31.50	252,904
Jun 26, 2024	31.90	32.50	31.40	31.65	31.65	555,180
Jun 25, 2024	31.35	31.80	30.80	31.70	31.70	447,080
Jun 24, 2024	30.70	31.15	30.45	31.10	31.10	336,276
Jun 23, 2024	30.95	31.50	30.10	30.40	30.40	337,403
Jun 13, 2024	30.30	30.75	29.50	30.30	30.30	576,267
Jun 12, 2024	31.00	31.30	30.50	30.60	30.60	532,512
Jun 11, 2024	31.00	32.25	30.75	31.40	31.40	1,798,435
Jun 10, 2024	30.55	31.15	30.20	30.65	30.65	1,090,036
Jun 9, 2024	30.05	31.20	30.00	30.50	30.50	417,253
Jun 6, 2024	31.35	31.70	30.05	30.10	30.10	517,890
Jun 5, 2024	32.40	32.60	31.20	31.50	31.50	714,014
Jun 4, 2024	32.95	33.90	31.95	32.40	32.40	1,171,566
Jun 3, 2024	33.90	34.00	32.95	33.00	33.00	1,121,848
Jun 2, 2024	32.20	32.20	32.20	32.20	32.20	-
May 30, 2024	32.20	32.20	32.20	32.20	32.20	-
May 29, 2024	32.30	32.85	32.00	32.20	32.20	431,964
May 28, 2024	32.95	33.25	32.00	32.40	32.40	499,138
May 27, 2024	31.80	33.15	31.80	32.85	32.85	838,291
May 26, 2024	32.50	32.60	31.75	31.75	31.75	260,798
May 23, 2024	31.90	32.95	31.80	32.25	32.25	799,636
May 22, 2024	33.05	33.50	31.45	31.75	31.75	977,172
May 21, 2024	33.70	34.65	33.00	33.05	33.05	1,012,499
May 20, 2024	34.60	36.00	32.80	33.60	33.60	2,644,513
May 19, 2024	30.55	30.55	30.55	30.55	30.55	-
May 16, 2024	31.95	32.30	30.45	30.55	30.55	436,689
May 15, 2024	30.35	32.50	30.35	31.90	31.90	520,484
May 14, 2024	31.80	32.15	30.75	30.90	30.90	338,850
May 13, 2024	33.00	33.25	31.65	31.85	31.85	346,953
May 12, 2024	33.30	33.30	31.90	32.85	32.85	344,152
May 9, 2024	34.20	34.40	33.05	33.30	33.30	462,734
May 8, 2024	34.05	34.65	34.05	34.20	34.20	305,878
May 7, 2024	35.10	35.25	33.85	34.00	34.00	740,747
May 6, 2024	34.55	35.45	33.90	35.00	35.00	825,771
May 5, 2024	34.50	34.90	33.85	34.55	34.55	632,258
May 2, 2024	34.40	34.90	33.75	34.15	34.15	861,590
May 1, 2024	33.05	34.45	33.05	34.40	34.40	1,054,242
Apr 30, 2024	32.80	35.00	32.80	33.20	33.20	2,568,649
Apr 29, 2024	32.25	33.80	32.00	32.80	32.80	1,910,107

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Middle East Specialized Cables Company (2370.SR)