United Wire Factories Company (TADAWUL:1301)
Saudi Arabia · Delayed Price · Currency is SAR 18.01
+0.21 (1.18%)
Apr 14, 2026, 1:10 PM AST
TADAWUL:1301 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 13, 2026 | 17.88 | 17.88 | 17.66 | 17.80 | 17.80 | -0.45% | 17,242 |
| Apr 12, 2026 | 17.75 | 17.95 | 17.69 | 17.88 | 17.88 | 1.30% | 91,845 |
| Apr 9, 2026 | 18.02 | 18.02 | 17.60 | 17.65 | 17.65 | -2.05% | 82,986 |
| Apr 8, 2026 | 17.86 | 18.03 | 17.77 | 18.02 | 18.02 | 2.68% | 48,279 |
| Apr 7, 2026 | 17.90 | 17.90 | 17.07 | 17.55 | 17.55 | -2.01% | 87,201 |
| Apr 6, 2026 | 18.10 | 18.18 | 17.90 | 17.91 | 17.91 | -0.83% | 48,337 |
| Apr 5, 2026 | 17.75 | 18.13 | 17.75 | 18.06 | 18.06 | 1.75% | 131,110 |
| Apr 2, 2026 | 17.79 | 17.89 | 17.70 | 17.75 | 17.75 | -0.22% | 89,658 |
| Apr 1, 2026 | 17.67 | 18.27 | 17.67 | 17.79 | 17.79 | 0.68% | 94,320 |
| Mar 31, 2026 | 17.60 | 17.78 | 17.54 | 17.67 | 17.67 | 0.57% | 34,164 |
| Mar 30, 2026 | 17.82 | 17.99 | 17.41 | 17.57 | 17.57 | -1.07% | 89,461 |
| Mar 29, 2026 | 17.40 | 17.93 | 17.40 | 17.76 | 17.76 | 2.54% | 86,635 |
| Mar 26, 2026 | 16.59 | 18.00 | 16.59 | 17.32 | 17.32 | 4.72% | 315,640 |
| Mar 25, 2026 | 16.12 | 16.59 | 16.12 | 16.54 | 16.54 | 3.12% | 32,111 |
| Mar 24, 2026 | 16.00 | 16.44 | 15.84 | 16.04 | 16.04 | 0.63% | 85,950 |
| Mar 16, 2026 | 15.76 | 16.00 | 15.70 | 15.94 | 15.94 | 1.85% | 41,483 |
| Mar 15, 2026 | 16.12 | 16.13 | 15.52 | 15.65 | 15.65 | -3.45% | 27,280 |
| Mar 12, 2026 | 16.10 | 16.38 | 16.10 | 16.21 | 16.21 | -1.10% | 13,660 |
| Mar 11, 2026 | 16.78 | 16.78 | 16.31 | 16.39 | 16.39 | -1.62% | 53,684 |
| Mar 10, 2026 | 16.85 | 16.99 | 16.65 | 16.66 | 16.66 | -1.13% | 23,927 |
| Mar 9, 2026 | 17.14 | 17.18 | 16.69 | 16.85 | 16.85 | -0.94% | 25,081 |
| Mar 8, 2026 | 16.55 | 17.15 | 16.50 | 17.01 | 17.01 | 3.15% | 47,106 |
| Mar 5, 2026 | 16.34 | 16.75 | 16.00 | 16.49 | 16.49 | 1.41% | 65,031 |
| Mar 4, 2026 | 15.70 | 16.34 | 15.70 | 16.26 | 16.26 | 3.57% | 86,779 |
| Mar 3, 2026 | 15.58 | 15.80 | 15.30 | 15.70 | 15.70 | 0.64% | 29,286 |
| Mar 2, 2026 | 16.00 | 16.00 | 15.47 | 15.60 | 15.60 | -0.70% | 71,309 |
| Mar 1, 2026 | 15.10 | 16.36 | 15.10 | 15.71 | 15.71 | -4.79% | 49,947 |
| Feb 26, 2026 | 16.41 | 16.50 | 16.00 | 16.50 | 16.50 | 1.73% | 79,865 |
| Feb 25, 2026 | 16.80 | 16.80 | 16.09 | 16.22 | 16.22 | -0.06% | 70,425 |
| Feb 24, 2026 | 16.71 | 16.91 | 16.23 | 16.23 | 16.23 | -2.87% | 69,719 |
| Feb 23, 2026 | 16.94 | 17.20 | 16.57 | 16.71 | 16.71 | -1.30% | 176,208 |
| Feb 19, 2026 | 17.70 | 17.70 | 16.88 | 16.93 | 16.93 | -4.57% | 112,660 |
| Feb 18, 2026 | 17.85 | 17.98 | 17.68 | 17.74 | 17.74 | -1.33% | 59,107 |
| Feb 17, 2026 | 18.42 | 18.42 | 17.91 | 17.98 | 17.98 | -2.76% | 52,509 |
| Feb 16, 2026 | 18.94 | 18.94 | 18.42 | 18.49 | 18.49 | -1.65% | 27,476 |
| Feb 15, 2026 | 18.93 | 18.93 | 18.80 | 18.80 | 18.80 | 0.21% | 42,169 |
| Feb 12, 2026 | 18.50 | 18.84 | 18.50 | 18.76 | 18.76 | 1.19% | 65,011 |
| Feb 11, 2026 | 18.75 | 18.75 | 18.42 | 18.54 | 18.54 | -0.96% | 40,804 |
| Feb 10, 2026 | 18.92 | 19.14 | 18.72 | 18.72 | 18.72 | -0.64% | 53,572 |
| Feb 9, 2026 | 19.00 | 19.14 | 18.76 | 18.84 | 18.84 | -0.69% | 21,291 |
| Feb 8, 2026 | 19.10 | 19.96 | 18.97 | 18.97 | 18.97 | -0.73% | 69,009 |
| Feb 5, 2026 | 19.74 | 19.74 | 19.00 | 19.11 | 19.11 | -3.14% | 63,539 |
| Feb 4, 2026 | 19.88 | 20.19 | 19.72 | 19.73 | 19.73 | -1.10% | 30,386 |
| Feb 3, 2026 | 19.85 | 20.14 | 19.85 | 19.95 | 19.95 | 0.50% | 38,699 |
| Feb 2, 2026 | 19.71 | 19.98 | 19.32 | 19.85 | 19.85 | 0.71% | 46,572 |
| Feb 1, 2026 | 20.15 | 20.15 | 19.68 | 19.71 | 19.71 | -2.18% | 40,976 |
| Jan 29, 2026 | 20.43 | 20.48 | 20.00 | 20.15 | 20.15 | -1.27% | 41,966 |
| Jan 28, 2026 | 20.60 | 20.62 | 20.34 | 20.41 | 20.41 | 0.05% | 17,065 |
| Jan 27, 2026 | 20.30 | 20.62 | 20.17 | 20.40 | 20.40 | 1.49% | 73,988 |
| Jan 26, 2026 | 20.40 | 20.40 | 20.09 | 20.10 | 20.10 | -0.69% | 31,597 |