United Wire Factories Company (TADAWUL:1301)
Saudi Arabia · Delayed Price · Currency is SAR 22.52
-0.01 (-0.04%)
Sep 4, 2025, 3:19 PM AST
TADAWUL:1301 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 22.53 | 23.00 | 22.40 | 22.52 | 22.52 | -0.04% | 254,627 |
| Sep 3, 2025 | 22.56 | 22.96 | 22.50 | 22.53 | 22.53 | -0.04% | 20,436 |
| Sep 2, 2025 | 22.70 | 22.86 | 22.36 | 22.54 | 22.54 | -1.40% | 19,061 |
| Sep 1, 2025 | 22.92 | 23.16 | 22.74 | 22.86 | 22.86 | -1.34% | 22,340 |
| Aug 31, 2025 | 23.70 | 23.90 | 22.92 | 23.17 | 23.17 | -2.24% | 56,886 |
| Aug 28, 2025 | 24.15 | 24.15 | 23.70 | 23.70 | 23.70 | -1.25% | 23,745 |
| Aug 27, 2025 | 23.80 | 24.20 | 23.50 | 24.00 | 24.00 | 0.84% | 71,488 |
| Aug 26, 2025 | 23.80 | 23.88 | 23.44 | 23.80 | 23.80 | -0.04% | 65,959 |
| Aug 25, 2025 | 24.40 | 24.50 | 23.66 | 23.81 | 23.81 | -2.42% | 50,371 |
| Aug 24, 2025 | 24.11 | 24.65 | 24.11 | 24.40 | 24.40 | 1.24% | 132,014 |
| Aug 21, 2025 | 23.65 | 24.10 | 23.46 | 24.10 | 24.10 | 1.77% | 70,068 |
| Aug 20, 2025 | 23.50 | 23.84 | 23.38 | 23.68 | 23.68 | 0.30% | 70,309 |
| Aug 19, 2025 | 23.40 | 23.65 | 23.21 | 23.61 | 23.61 | 1.77% | 92,103 |
| Aug 18, 2025 | 23.48 | 23.48 | 22.96 | 23.20 | 23.20 | 0.43% | 94,547 |
| Aug 17, 2025 | 22.30 | 23.68 | 22.30 | 23.10 | 23.10 | 3.49% | 139,622 |
| Aug 14, 2025 | 22.30 | 22.38 | 22.08 | 22.32 | 22.32 | 0.54% | 34,030 |
| Aug 13, 2025 | 22.96 | 22.96 | 22.10 | 22.20 | 22.20 | - | 52,283 |
| Aug 12, 2025 | 22.23 | 22.45 | 22.16 | 22.20 | 22.20 | -0.13% | 29,687 |
| Aug 11, 2025 | 22.78 | 22.78 | 22.10 | 22.23 | 22.23 | -2.50% | 53,992 |
| Aug 10, 2025 | 22.79 | 23.20 | 22.64 | 22.80 | 22.80 | 0.04% | 59,962 |
| Aug 7, 2025 | 22.87 | 22.95 | 22.60 | 22.79 | 22.79 | -0.22% | 30,261 |
| Aug 6, 2025 | 22.65 | 22.98 | 22.62 | 22.84 | 22.84 | 0.84% | 45,328 |
| Aug 5, 2025 | 22.40 | 22.77 | 22.15 | 22.65 | 22.65 | 1.12% | 54,996 |
| Aug 4, 2025 | 22.27 | 22.45 | 22.00 | 22.40 | 22.40 | 0.54% | 28,109 |
| Aug 3, 2025 | 22.55 | 22.55 | 21.50 | 22.28 | 22.28 | -1.42% | 56,661 |
| Jul 31, 2025 | 22.75 | 22.75 | 22.50 | 22.60 | 22.60 | -0.66% | 15,804 |
| Jul 30, 2025 | 22.65 | 22.93 | 22.51 | 22.75 | 22.75 | 0.40% | 27,641 |
| Jul 29, 2025 | 23.30 | 23.30 | 22.60 | 22.66 | 22.66 | -1.95% | 29,402 |
| Jul 28, 2025 | 23.36 | 23.36 | 23.00 | 23.11 | 23.11 | -0.77% | 36,588 |
| Jul 27, 2025 | 22.68 | 23.48 | 22.68 | 23.29 | 23.29 | 2.73% | 69,132 |
| Jul 24, 2025 | 22.90 | 22.90 | 22.60 | 22.67 | 22.67 | -0.74% | 40,121 |
| Jul 23, 2025 | 23.00 | 23.00 | 22.58 | 22.84 | 22.84 | 0.18% | 64,581 |
| Jul 22, 2025 | 23.34 | 23.48 | 22.79 | 22.80 | 22.80 | -2.56% | 35,327 |
| Jul 21, 2025 | 23.80 | 23.98 | 23.28 | 23.40 | 23.40 | -1.47% | 30,830 |
| Jul 20, 2025 | 23.97 | 24.24 | 23.75 | 23.75 | 23.75 | -0.92% | 27,394 |
| Jul 17, 2025 | 24.11 | 24.24 | 23.90 | 23.97 | 23.97 | -0.54% | 45,994 |
| Jul 16, 2025 | 23.87 | 24.53 | 23.82 | 24.10 | 24.10 | 0.92% | 227,532 |
| Jul 15, 2025 | 24.20 | 24.34 | 23.62 | 23.88 | 23.88 | -0.91% | 129,169 |
| Jul 14, 2025 | 24.21 | 25.20 | 24.09 | 24.10 | 24.10 | -0.86% | 327,623 |
| Jul 13, 2025 | 24.80 | 24.80 | 24.30 | 24.31 | 24.31 | -0.82% | 73,313 |
| Jul 10, 2025 | 24.90 | 25.00 | 24.50 | 24.51 | 24.51 | -1.49% | 136,781 |
| Jul 9, 2025 | 23.60 | 24.99 | 23.41 | 24.88 | 24.88 | 5.38% | 318,360 |
| Jul 8, 2025 | 24.10 | 24.10 | 23.51 | 23.61 | 23.61 | -2.07% | 38,359 |
| Jul 7, 2025 | 24.18 | 24.19 | 23.80 | 24.11 | 24.11 | 0.71% | 64,858 |
| Jul 6, 2025 | 23.37 | 24.50 | 23.37 | 23.94 | 23.94 | 2.35% | 172,698 |
| Jul 3, 2025 | 23.60 | 23.67 | 23.38 | 23.39 | 23.39 | -0.55% | 24,462 |
| Jul 2, 2025 | 23.38 | 23.70 | 23.34 | 23.52 | 23.52 | 0.60% | 26,368 |
| Jul 1, 2025 | 23.60 | 23.71 | 23.36 | 23.38 | 23.38 | -0.76% | 31,442 |
| Jun 30, 2025 | 23.35 | 24.05 | 23.35 | 23.56 | 23.56 | -0.80% | 77,179 |
| Jun 29, 2025 | 23.34 | 23.90 | 23.34 | 23.75 | 23.75 | 2.02% | 56,203 |