United Electronics Company (TADAWUL:4003)
Saudi Arabia · Delayed Price · Currency is SAR 86.00
-1.20 (-1.38%)
Jan 20, 2026, 3:18 PM AST
TADAWUL:4003 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 85.05 | 85.60 | 84.65 | 85.25 | 85.25 | 0.12% | 76,042 |
| Dec 16, 2025 | 86.10 | 86.60 | 85.10 | 85.15 | 85.15 | -1.05% | 126,633 |
| Dec 15, 2025 | 90.00 | 90.00 | 85.55 | 86.05 | 86.05 | -0.29% | 139,480 |
| Dec 14, 2025 | 87.10 | 87.10 | 85.80 | 86.30 | 86.30 | -0.86% | 53,265 |
| Dec 11, 2025 | 87.40 | 87.45 | 86.90 | 87.05 | 87.05 | 0.06% | 52,219 |
| Dec 10, 2025 | 87.75 | 87.80 | 86.40 | 87.00 | 87.00 | -0.29% | 168,331 |
| Dec 9, 2025 | 88.15 | 88.15 | 87.10 | 87.25 | 87.25 | -0.51% | 104,212 |
| Dec 8, 2025 | 88.40 | 88.40 | 87.70 | 87.70 | 87.70 | -0.79% | 71,120 |
| Dec 7, 2025 | 88.55 | 88.70 | 87.95 | 88.40 | 88.40 | -0.17% | 51,549 |
| Dec 4, 2025 | 89.00 | 89.90 | 88.20 | 88.55 | 88.55 | - | 151,755 |
| Dec 3, 2025 | 88.20 | 88.55 | 87.55 | 88.55 | 88.55 | 0.97% | 109,228 |
| Dec 2, 2025 | 87.95 | 88.40 | 87.10 | 87.70 | 87.70 | 0.06% | 80,552 |
| Dec 1, 2025 | 89.05 | 89.35 | 87.45 | 87.65 | 87.65 | -1.57% | 167,390 |
| Nov 30, 2025 | 90.40 | 91.40 | 89.05 | 89.05 | 89.05 | -1.17% | 96,963 |
| Nov 27, 2025 | 89.80 | 91.00 | 88.85 | 90.10 | 90.10 | 1.12% | 382,175 |
| Nov 26, 2025 | 88.90 | 89.75 | 87.95 | 89.10 | 89.10 | -0.22% | 254,185 |
| Nov 25, 2025 | 91.50 | 92.05 | 89.30 | 89.30 | 89.30 | -2.40% | 286,112 |
| Nov 24, 2025 | 91.90 | 92.50 | 91.50 | 91.50 | 91.50 | - | 348,099 |
| Nov 23, 2025 | 91.30 | 91.65 | 90.55 | 91.50 | 91.50 | 0.05% | 165,966 |
| Nov 20, 2025 | 92.90 | 93.00 | 91.00 | 91.45 | 91.45 | -0.76% | 226,104 |
| Nov 19, 2025 | 91.50 | 92.55 | 91.30 | 92.15 | 92.15 | 0.99% | 182,412 |
| Nov 18, 2025 | 91.50 | 91.50 | 90.85 | 91.25 | 91.25 | -0.60% | 70,732 |
| Nov 17, 2025 | 92.00 | 92.25 | 90.80 | 91.80 | 91.80 | -0.43% | 125,165 |
| Nov 16, 2025 | 92.60 | 92.60 | 91.90 | 92.20 | 92.20 | -0.54% | 127,055 |
| Nov 13, 2025 | 91.90 | 92.90 | 91.70 | 92.70 | 92.70 | 0.87% | 348,003 |
| Nov 12, 2025 | 91.00 | 91.90 | 90.75 | 91.90 | 91.90 | 0.88% | 196,504 |
| Nov 11, 2025 | 91.50 | 91.65 | 90.05 | 91.10 | 91.10 | -0.44% | 165,240 |