United Wire Factories Company (TADAWUL:1301)
Saudi Arabia · Delayed Price · Currency is SAR 17.66
-0.06 (-0.34%)
Aug 13, 2026, 3:19 PM AST
TADAWUL:1301 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 17.72 | 17.85 | 17.50 | 17.66 | 17.66 | -0.34% | 56,490 |
| Aug 12, 2026 | 18.29 | 18.33 | 17.60 | 17.72 | 17.72 | -1.72% | 91,889 |
| Aug 11, 2026 | 17.88 | 18.17 | 17.86 | 18.03 | 18.03 | 0.73% | 232,226 |
| Aug 10, 2026 | 18.10 | 18.25 | 17.90 | 17.90 | 17.90 | -0.94% | 76,523 |
| Aug 9, 2026 | 18.28 | 18.28 | 17.98 | 18.07 | 18.07 | -0.88% | 62,383 |
| Aug 6, 2026 | 18.49 | 18.49 | 18.04 | 18.23 | 18.23 | -3.24% | 296,950 |
| Aug 5, 2026 | 18.52 | 19.47 | 18.52 | 18.84 | 18.84 | 5.19% | 1,104,292 |
| Aug 4, 2026 | 17.90 | 17.91 | 17.30 | 17.91 | 17.91 | 9.94% | 292,757 |
| Aug 3, 2026 | 16.22 | 16.35 | 16.01 | 16.29 | 16.29 | 0.43% | 46,701 |
| Aug 2, 2026 | 16.04 | 16.24 | 15.92 | 16.22 | 16.22 | 1.82% | 69,138 |
| Jul 30, 2026 | 15.82 | 16.18 | 15.61 | 15.93 | 15.93 | 0.63% | 46,117 |
| Jul 29, 2026 | 15.72 | 15.87 | 15.21 | 15.83 | 15.83 | 0.64% | 104,536 |
| Jul 28, 2026 | 16.00 | 16.00 | 15.70 | 15.73 | 15.73 | -1.44% | 36,849 |
| Jul 27, 2026 | 16.00 | 16.10 | 15.89 | 15.96 | 15.96 | -0.19% | 17,553 |
| Jul 26, 2026 | 16.08 | 16.19 | 15.97 | 15.99 | 15.99 | -0.25% | 49,961 |
| Jul 23, 2026 | 15.76 | 16.17 | 15.76 | 16.03 | 16.03 | 1.07% | 29,229 |
| Jul 22, 2026 | 15.85 | 15.98 | 15.75 | 15.86 | 15.86 | 0.06% | 14,304 |
| Jul 21, 2026 | 15.82 | 15.92 | 15.50 | 15.85 | 15.85 | -0.19% | 58,212 |
| Jul 20, 2026 | 16.13 | 16.28 | 15.85 | 15.88 | 15.88 | -1.91% | 35,526 |
| Jul 19, 2026 | 16.37 | 16.40 | 15.80 | 16.19 | 16.19 | -1.52% | 41,346 |
| Jul 16, 2026 | 17.00 | 17.00 | 16.40 | 16.44 | 16.44 | 0.49% | 37,577 |
| Jul 15, 2026 | 16.47 | 16.69 | 16.36 | 16.36 | 16.36 | -0.67% | 74,864 |
| Jul 14, 2026 | 16.77 | 16.77 | 16.42 | 16.47 | 16.47 | -1.38% | 52,938 |
| Jul 13, 2026 | 16.69 | 16.95 | 16.64 | 16.70 | 16.70 | 0.12% | 36,646 |
| Jul 12, 2026 | 16.48 | 16.81 | 16.48 | 16.68 | 16.68 | -0.06% | 26,297 |
| Jul 9, 2026 | 16.91 | 17.15 | 16.62 | 16.69 | 16.69 | -1.30% | 46,110 |
| Jul 8, 2026 | 17.16 | 17.16 | 16.60 | 16.91 | 16.91 | -1.00% | 57,882 |
| Jul 7, 2026 | 17.45 | 17.50 | 17.04 | 17.08 | 17.08 | -1.90% | 82,403 |
| Jul 6, 2026 | 17.30 | 17.79 | 17.00 | 17.41 | 17.41 | 0.06% | 100,960 |
| Jul 5, 2026 | 17.09 | 17.70 | 16.99 | 17.40 | 17.40 | 2.90% | 193,107 |
| Jul 2, 2026 | 16.86 | 17.10 | 16.82 | 16.91 | 16.91 | 0.30% | 40,798 |
| Jul 1, 2026 | 17.05 | 17.15 | 16.85 | 16.86 | 16.86 | -0.88% | 68,479 |
| Jun 30, 2026 | 16.31 | 17.08 | 16.31 | 17.01 | 17.01 | 4.36% | 109,129 |
| Jun 29, 2026 | 16.50 | 16.53 | 16.30 | 16.30 | 16.30 | -0.97% | 42,258 |
| Jun 28, 2026 | 16.25 | 16.59 | 16.21 | 16.46 | 16.46 | 1.35% | 52,457 |
| Jun 25, 2026 | 16.22 | 16.34 | 16.15 | 16.24 | 16.24 | 0.56% | 45,919 |
| Jun 24, 2026 | 16.42 | 16.48 | 16.15 | 16.15 | 16.15 | -2.00% | 72,482 |
| Jun 23, 2026 | 16.87 | 16.93 | 16.42 | 16.48 | 16.48 | -2.37% | 113,637 |
| Jun 22, 2026 | 17.00 | 17.08 | 16.87 | 16.88 | 16.88 | 0.06% | 55,044 |
| Jun 21, 2026 | 16.87 | 17.13 | 16.87 | 16.87 | 16.87 | 0.06% | 48,640 |
| Jun 18, 2026 | 17.00 | 17.03 | 16.86 | 16.86 | 16.86 | -0.24% | 85,661 |
| Jun 17, 2026 | 16.86 | 17.18 | 16.86 | 16.90 | 16.90 | 0.24% | 106,411 |
| Jun 16, 2026 | 16.85 | 17.39 | 16.85 | 16.86 | 16.86 | 1.20% | 231,305 |
| Jun 15, 2026 | 16.55 | 16.85 | 16.55 | 16.66 | 16.66 | 2.02% | 123,299 |
| Jun 14, 2026 | 16.34 | 16.55 | 16.01 | 16.33 | 16.33 | -0.06% | 29,010 |
| Jun 11, 2026 | 16.24 | 16.34 | 16.14 | 16.34 | 16.34 | - | 25,228 |
| Jun 10, 2026 | 16.34 | 16.48 | 16.08 | 16.34 | 16.34 | 0.25% | 30,871 |
| Jun 9, 2026 | 16.00 | 16.50 | 16.00 | 16.30 | 16.30 | 2.32% | 58,176 |
| Jun 8, 2026 | 16.05 | 16.10 | 15.72 | 15.93 | 15.93 | -1.48% | 62,510 |
| Jun 7, 2026 | 16.14 | 16.25 | 16.04 | 16.17 | 16.17 | -0.06% | 21,508 |