United Wire Factories Company (TADAWUL:1301)
Saudi Arabia · Delayed Price · Currency is SAR 25.76
+0.36 (1.42%)
Oct 8, 2025, 2:45 PM AST
TADAWUL:1301 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 25.52 | 25.68 | 25.12 | 25.40 | 25.40 | -0.39% | 69,584 |
| Oct 6, 2025 | 25.76 | 25.86 | 25.50 | 25.50 | 25.50 | -1.09% | 89,793 |
| Oct 5, 2025 | 25.56 | 26.10 | 25.46 | 25.78 | 25.78 | 0.86% | 260,087 |
| Oct 2, 2025 | 24.95 | 25.96 | 24.93 | 25.56 | 25.56 | 3.02% | 577,320 |
| Oct 1, 2025 | 24.60 | 24.96 | 24.52 | 24.81 | 24.81 | 0.85% | 171,859 |
| Sep 30, 2025 | 24.16 | 24.68 | 24.01 | 24.60 | 24.60 | 1.49% | 153,270 |
| Sep 29, 2025 | 23.98 | 24.24 | 23.80 | 24.24 | 24.24 | 1.08% | 58,597 |
| Sep 28, 2025 | 23.56 | 24.27 | 23.56 | 23.98 | 23.98 | 0.42% | 88,347 |
| Sep 25, 2025 | 23.98 | 24.28 | 23.61 | 23.88 | 23.88 | -0.13% | 64,537 |
| Sep 24, 2025 | 23.21 | 24.10 | 23.21 | 23.91 | 23.91 | 3.06% | 167,743 |
| Sep 22, 2025 | 23.43 | 23.81 | 23.12 | 23.20 | 23.20 | - | 152,395 |
| Sep 21, 2025 | 23.46 | 23.46 | 23.11 | 23.20 | 23.20 | -0.43% | 136,772 |
| Sep 18, 2025 | 22.60 | 23.38 | 22.60 | 23.30 | 23.30 | 3.33% | 99,026 |
| Sep 17, 2025 | 22.68 | 22.69 | 22.32 | 22.55 | 22.55 | 0.04% | 61,488 |
| Sep 16, 2025 | 22.30 | 22.72 | 22.04 | 22.54 | 22.54 | 1.08% | 37,477 |
| Sep 15, 2025 | 21.59 | 22.30 | 21.46 | 22.30 | 22.30 | 3.77% | 45,225 |
| Sep 14, 2025 | 21.88 | 21.99 | 21.40 | 21.49 | 21.49 | -1.87% | 26,412 |
| Sep 11, 2025 | 22.33 | 22.45 | 21.87 | 21.90 | 21.90 | -1.93% | 47,015 |
| Sep 10, 2025 | 22.54 | 22.62 | 22.26 | 22.33 | 22.33 | -1.63% | 23,108 |
| Sep 9, 2025 | 22.70 | 22.70 | 22.20 | 22.70 | 22.70 | -0.22% | 45,055 |
| Sep 8, 2025 | 22.90 | 22.90 | 22.38 | 22.75 | 22.75 | -0.31% | 59,343 |
| Sep 7, 2025 | 22.64 | 23.00 | 22.45 | 22.82 | 22.82 | 1.33% | 281,533 |
| 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 |