Electrical Industries Company (TADAWUL:1303)
Saudi Arabia · Delayed Price · Currency is SAR 8.97
-0.03 (-0.33%)
Jul 31, 2025, 3:18 PM AST
TADAWUL:1303 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 9.00 | 9.00 | 8.86 | 8.97 | 8.97 | -0.33% | 3,207,010 |
| Jul 30, 2025 | 8.88 | 9.12 | 8.88 | 9.00 | 9.00 | 1.47% | 5,996,668 |
| Jul 29, 2025 | 8.89 | 8.92 | 8.80 | 8.87 | 8.87 | - | 3,014,541 |
| Jul 28, 2025 | 8.78 | 8.90 | 8.65 | 8.87 | 8.87 | 1.14% | 3,754,160 |
| Jul 27, 2025 | 8.87 | 8.92 | 8.75 | 8.77 | 8.77 | -0.79% | 2,546,518 |
| Jul 24, 2025 | 8.99 | 9.18 | 8.82 | 8.84 | 8.84 | -2.21% | 5,464,948 |
| Jul 23, 2025 | 8.75 | 9.16 | 8.73 | 9.04 | 9.04 | 3.31% | 6,668,599 |
| Jul 22, 2025 | 8.94 | 9.02 | 8.72 | 8.75 | 8.75 | -2.13% | 6,313,398 |
| Jul 21, 2025 | 8.83 | 8.94 | 8.59 | 8.94 | 8.94 | 1.13% | 4,791,173 |
| Jul 20, 2025 | 8.87 | 8.93 | 8.81 | 8.84 | 8.84 | -0.23% | 2,110,474 |
| Jul 17, 2025 | 8.75 | 8.99 | 8.68 | 8.86 | 8.86 | 1.26% | 4,952,592 |
| Jul 16, 2025 | 8.90 | 8.95 | 8.71 | 8.75 | 8.75 | -1.24% | 4,505,253 |
| Jul 15, 2025 | 8.81 | 9.14 | 8.74 | 8.86 | 8.86 | 0.68% | 8,394,875 |
| Jul 14, 2025 | 8.75 | 8.81 | 8.58 | 8.80 | 8.80 | 0.57% | 3,130,041 |
| Jul 13, 2025 | 8.86 | 8.95 | 8.69 | 8.75 | 8.75 | -1.13% | 3,378,771 |
| Jul 10, 2025 | 8.62 | 8.95 | 8.56 | 8.85 | 8.85 | 2.79% | 9,011,112 |
| Jul 9, 2025 | 8.33 | 8.61 | 8.30 | 8.61 | 8.61 | 3.36% | 4,490,236 |
| Jul 8, 2025 | 8.36 | 8.46 | 8.30 | 8.33 | 8.33 | -0.48% | 2,940,233 |
| Jul 7, 2025 | 8.42 | 8.58 | 8.35 | 8.37 | 8.37 | -0.48% | 5,690,422 |
| Jul 6, 2025 | 8.47 | 8.50 | 8.36 | 8.41 | 8.41 | -0.71% | 2,307,950 |
| Jul 3, 2025 | 8.50 | 8.57 | 8.41 | 8.47 | 8.47 | -0.59% | 3,788,198 |
| Jul 2, 2025 | 8.58 | 8.65 | 8.49 | 8.52 | 8.52 | -0.70% | 4,860,548 |
| Jul 1, 2025 | 8.41 | 8.60 | 8.31 | 8.58 | 8.58 | 2.02% | 6,387,977 |
| Jun 30, 2025 | 8.22 | 8.42 | 8.20 | 8.41 | 8.41 | 2.31% | 7,192,091 |
| Jun 29, 2025 | 8.04 | 8.30 | 8.04 | 8.22 | 8.22 | 2.24% | 5,035,263 |
| Jun 26, 2025 | 7.98 | 8.07 | 7.85 | 8.04 | 8.04 | 1.77% | 5,989,259 |
| Jun 25, 2025 | 7.84 | 8.07 | 7.79 | 7.90 | 7.90 | 1.28% | 8,253,023 |
| Jun 24, 2025 | 7.59 | 7.83 | 7.58 | 7.80 | 7.80 | 3.59% | 7,317,659 |
| Jun 23, 2025 | 7.14 | 7.53 | 7.14 | 7.53 | 7.53 | 4.01% | 4,870,264 |
| Jun 22, 2025 | 7.26 | 7.56 | 7.20 | 7.24 | 7.24 | -2.03% | 4,219,671 |
| Jun 19, 2025 | 7.22 | 7.42 | 7.20 | 7.39 | 7.39 | 2.21% | 3,687,045 |
| Jun 18, 2025 | 7.40 | 7.44 | 7.21 | 7.23 | 7.23 | -3.60% | 3,878,513 |
| Jun 17, 2025 | 7.52 | 7.59 | 7.38 | 7.50 | 7.50 | -0.27% | 6,831,439 |
| Jun 16, 2025 | 7.15 | 7.64 | 7.10 | 7.52 | 7.52 | 6.06% | 7,498,586 |
| Jun 15, 2025 | 7.16 | 7.31 | 6.86 | 7.09 | 7.09 | -3.80% | 6,962,891 |
| Jun 12, 2025 | 7.74 | 7.76 | 7.32 | 7.37 | 7.37 | -5.63% | 8,207,522 |
| Jun 11, 2025 | 7.68 | 7.88 | 7.68 | 7.81 | 7.81 | 9.54% | 6,260,256 |
| May 29, 2025 | 6.90 | 7.16 | 6.85 | 7.13 | 7.13 | 3.33% | 5,319,484 |
| May 28, 2025 | 6.74 | 6.93 | 6.74 | 6.90 | 6.90 | 2.37% | 2,458,834 |
| May 27, 2025 | 6.93 | 7.00 | 6.71 | 6.74 | 6.74 | -2.60% | 2,380,473 |
| May 26, 2025 | 6.95 | 6.99 | 6.82 | 6.92 | 6.92 | -0.43% | 2,258,140 |
| May 25, 2025 | 6.98 | 7.02 | 6.95 | 6.95 | 6.95 | -0.14% | 1,263,590 |
| May 22, 2025 | 7.08 | 7.08 | 6.92 | 6.96 | 6.96 | -1.69% | 3,574,072 |
| May 21, 2025 | 7.22 | 7.25 | 7.07 | 7.08 | 7.08 | -2.07% | 2,954,977 |
| May 20, 2025 | 7.21 | 7.27 | 7.17 | 7.23 | 7.23 | 0.28% | 1,419,453 |
| May 19, 2025 | 7.29 | 7.30 | 7.18 | 7.21 | 7.21 | -1.23% | 2,380,358 |
| May 18, 2025 | 7.32 | 7.39 | 7.28 | 7.30 | 7.30 | -0.27% | 1,646,844 |
| May 15, 2025 | 7.40 | 7.40 | 7.23 | 7.32 | 7.32 | -1.08% | 2,956,173 |
| May 14, 2025 | 7.35 | 7.54 | 7.31 | 7.40 | 7.40 | 1.23% | 8,765,582 |
| May 13, 2025 | 7.23 | 7.40 | 7.23 | 7.31 | 7.31 | 1.39% | 4,801,084 |