Electrical Industries Company (TADAWUL:1303)
Saudi Arabia · Delayed Price · Currency is SAR 10.51
-0.14 (-1.31%)
Oct 22, 2025, 3:18 PM AST
TADAWUL:1303 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 10.81 | 10.96 | 10.64 | 10.65 | 10.65 | -2.20% | 2,119,852 |
| Oct 20, 2025 | 11.02 | 11.02 | 10.77 | 10.89 | 10.89 | -1.00% | 1,779,272 |
| Oct 19, 2025 | 10.74 | 11.02 | 10.73 | 11.00 | 11.00 | 2.42% | 3,876,830 |
| Oct 16, 2025 | 10.74 | 10.75 | 10.57 | 10.74 | 10.74 | - | 2,535,448 |
| Oct 15, 2025 | 10.94 | 10.94 | 10.60 | 10.74 | 10.74 | -1.56% | 3,575,791 |
| Oct 14, 2025 | 10.90 | 11.04 | 10.82 | 10.91 | 10.91 | 0.28% | 3,776,387 |
| Oct 13, 2025 | 10.85 | 10.93 | 10.79 | 10.88 | 10.88 | 0.93% | 2,014,481 |
| Oct 12, 2025 | 10.74 | 10.88 | 10.59 | 10.78 | 10.78 | -1.64% | 2,942,393 |
| Oct 9, 2025 | 11.02 | 11.20 | 10.90 | 10.96 | 10.96 | -0.18% | 5,483,526 |
| Oct 8, 2025 | 10.93 | 11.02 | 10.92 | 10.98 | 10.98 | 0.55% | 2,074,419 |
| Oct 7, 2025 | 11.02 | 11.07 | 10.88 | 10.92 | 10.92 | -0.55% | 3,174,580 |
| Oct 6, 2025 | 11.00 | 11.08 | 10.95 | 10.98 | 10.98 | - | 2,385,694 |
| Oct 5, 2025 | 10.96 | 11.24 | 10.94 | 10.98 | 10.98 | 0.18% | 4,844,857 |
| Oct 2, 2025 | 11.03 | 11.05 | 10.91 | 10.96 | 10.96 | -0.72% | 2,847,306 |
| Oct 1, 2025 | 10.90 | 11.16 | 10.90 | 11.04 | 11.04 | 0.91% | 6,519,660 |
| Sep 30, 2025 | 11.08 | 11.17 | 10.88 | 10.94 | 10.94 | -1.26% | 6,519,660 |
| Sep 29, 2025 | 10.87 | 11.40 | 10.81 | 11.08 | 11.08 | 2.78% | 12,722,572 |
| Sep 28, 2025 | 10.78 | 10.92 | 10.60 | 10.78 | 10.78 | 0.09% | 5,882,558 |
| 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 |