Electrical Industries Company (TADAWUL:1303)
Saudi Arabia · Delayed Price · Currency is SAR 11.08
+0.30 (2.78%)
Sep 29, 2025, 3:19 PM AST
TADAWUL:1303 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 10.02 | 10.89 | 10.00 | 10.77 | 10.77 | 7.38% | 20,468,290 |
| Sep 24, 2025 | 10.02 | 10.20 | 9.96 | 10.03 | 10.03 | 0.30% | 6,752,491 |
| Sep 22, 2025 | 9.92 | 10.07 | 9.85 | 10.00 | 10.00 | 0.81% | 6,136,251 |
| Sep 21, 2025 | 10.10 | 10.17 | 9.81 | 9.92 | 9.92 | -0.70% | 5,919,925 |
| Sep 18, 2025 | 9.06 | 9.99 | 9.06 | 9.99 | 9.99 | 9.90% | 19,304,114 |
| Sep 17, 2025 | 8.98 | 9.12 | 8.98 | 9.09 | 9.09 | 1.68% | 3,812,948 |
| Sep 16, 2025 | 8.84 | 8.97 | 8.77 | 8.94 | 8.94 | 1.25% | 2,576,077 |
| Sep 15, 2025 | 8.74 | 8.89 | 8.72 | 8.83 | 8.83 | 0.91% | 2,177,739 |
| Sep 14, 2025 | 8.82 | 8.91 | 8.50 | 8.75 | 8.75 | -0.79% | 1,755,705 |
| Sep 11, 2025 | 9.01 | 9.14 | 8.80 | 8.82 | 8.82 | -1.34% | 5,088,852 |
| Sep 10, 2025 | 8.92 | 9.01 | 8.76 | 8.94 | 8.94 | -0.67% | 2,491,006 |
| Sep 9, 2025 | 9.15 | 9.18 | 8.96 | 9.00 | 9.00 | -1.96% | 2,489,333 |
| Sep 8, 2025 | 9.17 | 9.29 | 9.08 | 9.18 | 9.18 | 0.11% | 1,578,448 |
| Sep 7, 2025 | 9.19 | 9.22 | 9.16 | 9.17 | 9.17 | -0.22% | 545,580 |
| Sep 4, 2025 | 9.36 | 9.37 | 9.19 | 9.19 | 9.19 | -2.03% | 1,870,038 |
| Sep 3, 2025 | 9.21 | 9.50 | 9.17 | 9.38 | 9.38 | 1.85% | 3,288,961 |
| Sep 2, 2025 | 9.30 | 9.31 | 9.09 | 9.21 | 9.21 | -1.07% | 3,358,061 |
| Sep 1, 2025 | 8.98 | 9.40 | 8.94 | 9.31 | 9.31 | 4.02% | 6,055,106 |
| Aug 31, 2025 | 9.05 | 9.08 | 8.90 | 8.95 | 8.95 | -1.10% | 1,117,786 |
| Aug 28, 2025 | 9.07 | 9.22 | 8.98 | 9.05 | 9.05 | -0.22% | 2,436,841 |
| Aug 27, 2025 | 9.09 | 9.18 | 9.05 | 9.07 | 9.07 | -0.55% | 1,165,125 |
| Aug 26, 2025 | 9.00 | 9.12 | 8.98 | 9.12 | 9.12 | 1.33% | 1,891,689 |
| Aug 25, 2025 | 8.93 | 9.18 | 8.93 | 9.00 | 9.00 | 0.78% | 2,390,822 |
| Aug 24, 2025 | 9.17 | 9.18 | 8.82 | 8.93 | 8.93 | -1.87% | 4,133,300 |
| Aug 21, 2025 | 9.43 | 9.49 | 9.07 | 9.10 | 9.10 | -3.70% | 3,733,995 |
| Aug 20, 2025 | 9.29 | 9.45 | 9.23 | 9.45 | 9.45 | 2.27% | 2,858,880 |
| Aug 19, 2025 | 9.31 | 9.48 | 9.11 | 9.24 | 9.24 | -0.65% | 4,360,407 |
| Aug 18, 2025 | 9.50 | 9.54 | 9.24 | 9.30 | 9.30 | -2.52% | 4,165,215 |
| Aug 17, 2025 | 9.62 | 9.81 | 9.53 | 9.54 | 9.54 | -0.73% | 3,048,477 |
| Aug 14, 2025 | 9.16 | 9.67 | 9.14 | 9.61 | 9.61 | 3.56% | 6,823,909 |
| Aug 13, 2025 | 9.24 | 9.30 | 9.16 | 9.28 | 9.28 | 0.32% | 2,958,244 |
| Aug 12, 2025 | 9.10 | 9.25 | 9.04 | 9.25 | 9.25 | 1.65% | 2,875,757 |
| Aug 11, 2025 | 8.85 | 9.18 | 8.80 | 9.10 | 9.10 | 2.82% | 6,424,530 |
| Aug 10, 2025 | 9.00 | 9.00 | 8.85 | 8.85 | 8.85 | -1.88% | 1,911,722 |
| Aug 7, 2025 | 9.20 | 9.25 | 9.01 | 9.02 | 8.90 | -1.96% | 2,674,323 |
| Aug 6, 2025 | 9.20 | 9.35 | 9.14 | 9.20 | 9.07 | 0.22% | 3,542,274 |
| Aug 5, 2025 | 9.13 | 9.36 | 9.09 | 9.18 | 9.05 | 0.55% | 5,993,829 |
| Aug 4, 2025 | 8.79 | 9.18 | 8.74 | 9.13 | 9.00 | 3.40% | 5,196,433 |
| Aug 3, 2025 | 8.95 | 8.95 | 8.79 | 8.83 | 8.71 | -1.56% | 1,167,290 |
| Jul 31, 2025 | 9.00 | 9.00 | 8.86 | 8.97 | 8.85 | -0.33% | 3,207,010 |
| Jul 30, 2025 | 8.88 | 9.12 | 8.88 | 9.00 | 8.88 | 1.47% | 5,996,668 |
| Jul 29, 2025 | 8.89 | 8.92 | 8.80 | 8.87 | 8.75 | - | 3,014,541 |
| Jul 28, 2025 | 8.78 | 8.90 | 8.65 | 8.87 | 8.75 | 1.14% | 3,754,160 |
| Jul 27, 2025 | 8.87 | 8.92 | 8.75 | 8.77 | 8.65 | -0.79% | 2,546,518 |
| Jul 24, 2025 | 8.99 | 9.18 | 8.82 | 8.84 | 8.72 | -2.21% | 5,464,948 |
| Jul 23, 2025 | 8.75 | 9.16 | 8.73 | 9.04 | 8.91 | 3.31% | 6,668,599 |
| Jul 22, 2025 | 8.94 | 9.02 | 8.72 | 8.75 | 8.63 | -2.13% | 6,313,398 |
| Jul 21, 2025 | 8.83 | 8.94 | 8.59 | 8.94 | 8.82 | 1.13% | 4,791,173 |
| Jul 20, 2025 | 8.87 | 8.93 | 8.81 | 8.84 | 8.72 | -0.23% | 2,110,474 |
| Jul 17, 2025 | 8.75 | 8.99 | 8.68 | 8.86 | 8.74 | 1.26% | 4,952,592 |