United Electronics Company (TADAWUL:4003)
Saudi Arabia · Delayed Price · Currency is SAR 79.80
-2.30 (-2.80%)
Mar 2, 2026, 1:55 PM AST
TADAWUL:4003 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 84.90 | 84.90 | 82.55 | 82.85 | 82.85 | -2.41% | 332,656 |
| Feb 25, 2026 | 84.30 | 85.65 | 84.00 | 84.90 | 84.90 | -0.12% | 220,002 |
| Feb 24, 2026 | 85.35 | 86.15 | 84.00 | 85.00 | 85.00 | -1.11% | 909,990 |
| Feb 23, 2026 | 86.75 | 86.85 | 84.30 | 85.95 | 85.95 | -0.92% | 901,131 |
| Feb 19, 2026 | 86.20 | 87.20 | 86.00 | 86.75 | 86.75 | 0.58% | 217,631 |
| Feb 18, 2026 | 85.60 | 86.30 | 85.45 | 86.25 | 86.25 | 0.23% | 202,911 |
| Feb 17, 2026 | 86.25 | 86.30 | 82.85 | 86.05 | 86.05 | -0.69% | 1,425,103 |
| Feb 16, 2026 | 87.00 | 87.00 | 86.15 | 86.65 | 86.65 | -0.17% | 159,616 |
| Feb 15, 2026 | 86.35 | 87.40 | 86.00 | 86.80 | 86.80 | 0.70% | 116,920 |
| Feb 12, 2026 | 86.20 | 86.55 | 85.90 | 86.20 | 86.20 | -0.75% | 111,294 |
| Feb 11, 2026 | 87.45 | 87.50 | 86.10 | 86.85 | 86.85 | -0.69% | 122,351 |
| Feb 10, 2026 | 87.50 | 87.65 | 87.05 | 87.45 | 87.45 | -0.62% | 127,624 |
| Feb 9, 2026 | 87.80 | 88.00 | 87.10 | 88.00 | 88.00 | -0.11% | 120,377 |
| Feb 8, 2026 | 87.95 | 88.85 | 87.70 | 88.10 | 88.10 | 0.23% | 68,947 |
| Feb 5, 2026 | 89.20 | 89.25 | 87.80 | 87.90 | 87.90 | -1.51% | 147,088 |
| Feb 4, 2026 | 87.40 | 89.45 | 87.40 | 89.25 | 89.25 | 2.18% | 334,272 |
| Feb 3, 2026 | 88.00 | 88.00 | 87.00 | 87.35 | 87.35 | -0.91% | 192,985 |
| Feb 2, 2026 | 87.20 | 88.50 | 86.70 | 88.15 | 88.15 | 0.40% | 207,570 |
| Feb 1, 2026 | 88.00 | 88.25 | 86.75 | 87.80 | 87.80 | -0.17% | 113,065 |
| Jan 29, 2026 | 88.50 | 88.80 | 87.95 | 87.95 | 87.95 | -1.18% | 148,896 |
| Jan 28, 2026 | 88.50 | 89.00 | 88.25 | 89.00 | 89.00 | 0.62% | 256,893 |
| Jan 27, 2026 | 88.00 | 88.50 | 87.55 | 88.45 | 88.45 | 0.45% | 208,795 |
| Jan 26, 2026 | 87.95 | 88.10 | 86.95 | 88.05 | 88.05 | 0.46% | 361,144 |
| Jan 25, 2026 | 87.80 | 88.10 | 87.60 | 87.65 | 87.65 | -0.06% | 157,817 |
| Jan 22, 2026 | 86.85 | 87.75 | 86.60 | 87.70 | 87.70 | 1.27% | 420,351 |
| Jan 21, 2026 | 86.40 | 87.25 | 85.80 | 86.60 | 86.60 | 0.70% | 347,593 |
| Jan 20, 2026 | 87.50 | 87.65 | 85.90 | 86.00 | 86.00 | -1.38% | 275,495 |
| Jan 19, 2026 | 86.30 | 87.70 | 86.30 | 87.20 | 87.20 | 1.04% | 594,994 |
| Jan 18, 2026 | 85.95 | 86.45 | 85.65 | 86.30 | 86.30 | 0.58% | 332,037 |
| Jan 15, 2026 | 85.40 | 86.45 | 84.65 | 85.80 | 85.80 | - | 416,538 |
| Jan 14, 2026 | 85.05 | 86.25 | 85.05 | 85.80 | 85.80 | 0.59% | 260,012 |
| Jan 13, 2026 | 85.50 | 85.90 | 84.55 | 85.30 | 85.30 | 0.35% | 346,203 |
| Jan 12, 2026 | 86.20 | 86.65 | 84.90 | 85.00 | 85.00 | -1.90% | 466,420 |
| Jan 11, 2026 | 86.10 | 86.80 | 86.10 | 86.65 | 86.65 | 0.76% | 111,564 |
| Jan 8, 2026 | 86.25 | 86.45 | 85.75 | 86.00 | 86.00 | -0.29% | 118,895 |
| Jan 7, 2026 | 88.00 | 88.00 | 86.00 | 86.25 | 86.25 | 0.64% | 193,228 |
| Jan 6, 2026 | 85.90 | 86.30 | 85.30 | 85.70 | 85.70 | -0.35% | 78,694 |
| Jan 5, 2026 | 84.25 | 86.15 | 84.25 | 86.00 | 86.00 | 2.08% | 160,571 |
| Jan 4, 2026 | 84.90 | 84.90 | 84.20 | 84.25 | 84.25 | -0.77% | 92,221 |
| Jan 1, 2026 | 84.50 | 85.00 | 84.35 | 84.90 | 84.90 | 0.47% | 167,201 |
| Dec 31, 2025 | 84.35 | 85.00 | 84.05 | 84.50 | 84.50 | 0.66% | 152,735 |
| Dec 30, 2025 | 85.25 | 85.25 | 83.85 | 83.95 | 83.95 | -1.70% | 182,046 |
| Dec 29, 2025 | 85.90 | 86.30 | 84.50 | 85.40 | 85.40 | -1.16% | 131,862 |
| Dec 28, 2025 | 87.10 | 87.10 | 86.00 | 86.40 | 86.40 | -0.46% | 56,934 |
| Dec 25, 2025 | 85.50 | 87.00 | 85.15 | 86.80 | 86.80 | 1.52% | 42,177 |
| Dec 24, 2025 | 86.10 | 86.10 | 84.95 | 85.50 | 85.50 | -0.64% | 54,987 |
| Dec 23, 2025 | 85.10 | 86.05 | 84.90 | 86.05 | 86.05 | 0.88% | 154,561 |
| Dec 22, 2025 | 86.45 | 86.45 | 84.65 | 85.30 | 85.30 | -0.76% | 122,714 |
| Dec 21, 2025 | 85.25 | 86.20 | 85.25 | 85.95 | 85.95 | 1.06% | 47,648 |
| Dec 18, 2025 | 85.00 | 85.45 | 84.20 | 85.05 | 85.05 | -0.23% | 112,809 |