United Electronics Company (TADAWUL:4003)
Saudi Arabia · Delayed Price · Currency is SAR 89.75
+0.75 (0.84%)
Jul 31, 2025, 3:19 PM AST
TADAWUL:4003 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 88.85 | 89.75 | 88.50 | 89.75 | 89.75 | 0.84% | 549,365 |
| Jul 30, 2025 | 89.15 | 89.45 | 88.60 | 89.00 | 89.00 | -0.17% | 165,249 |
| Jul 29, 2025 | 89.10 | 89.70 | 88.35 | 89.15 | 89.15 | 0.06% | 201,983 |
| Jul 28, 2025 | 88.70 | 89.15 | 87.80 | 89.10 | 89.10 | 0.56% | 255,963 |
| Jul 27, 2025 | 87.60 | 88.85 | 87.60 | 88.60 | 88.60 | 1.20% | 114,502 |
| Jul 24, 2025 | 87.65 | 88.00 | 86.55 | 87.55 | 87.55 | -0.11% | 112,593 |
| Jul 23, 2025 | 86.50 | 87.65 | 86.20 | 87.65 | 87.65 | 1.33% | 132,895 |
| Jul 22, 2025 | 87.90 | 87.95 | 86.50 | 86.50 | 86.50 | -1.59% | 111,421 |
| Jul 21, 2025 | 87.70 | 87.95 | 86.70 | 87.90 | 87.90 | 0.29% | 153,817 |
| Jul 20, 2025 | 88.60 | 88.85 | 87.55 | 87.65 | 87.65 | -1.02% | 53,263 |
| Jul 17, 2025 | 88.00 | 88.60 | 87.95 | 88.55 | 88.55 | 0.62% | 127,158 |
| Jul 16, 2025 | 88.45 | 88.70 | 88.00 | 88.00 | 88.00 | -0.90% | 141,601 |
| Jul 15, 2025 | 89.80 | 89.80 | 88.45 | 88.80 | 88.80 | -1.11% | 144,808 |
| Jul 14, 2025 | 90.00 | 90.00 | 89.10 | 89.80 | 89.80 | -0.17% | 112,364 |
| Jul 13, 2025 | 90.00 | 90.50 | 89.90 | 89.95 | 89.95 | 0.33% | 87,540 |
| Jul 10, 2025 | 89.50 | 90.00 | 89.30 | 89.65 | 89.65 | 0.17% | 145,214 |
| Jul 9, 2025 | 89.10 | 90.15 | 88.80 | 89.50 | 89.50 | 0.67% | 375,173 |
| Jul 8, 2025 | 88.70 | 91.40 | 88.70 | 88.90 | 88.90 | 1.83% | 1,277,516 |
| Jul 7, 2025 | 88.10 | 88.50 | 87.10 | 87.30 | 87.30 | -0.85% | 147,953 |
| Jul 6, 2025 | 87.40 | 88.35 | 87.35 | 88.05 | 88.05 | 0.86% | 119,147 |
| Jul 3, 2025 | 87.40 | 87.80 | 87.00 | 87.30 | 87.30 | 0.29% | 198,184 |
| Jul 2, 2025 | 87.15 | 87.40 | 87.00 | 87.05 | 87.05 | -0.23% | 224,308 |
| Jul 1, 2025 | 88.20 | 88.20 | 87.15 | 87.25 | 87.25 | -1.13% | 217,864 |
| Jun 30, 2025 | 88.45 | 88.50 | 87.70 | 88.25 | 88.25 | -0.06% | 264,682 |
| Jun 29, 2025 | 88.00 | 88.80 | 88.00 | 88.30 | 88.30 | 0.91% | 130,168 |
| Jun 26, 2025 | 88.00 | 88.60 | 87.50 | 87.50 | 87.50 | 0.34% | 310,666 |
| Jun 25, 2025 | 87.40 | 88.20 | 87.20 | 87.20 | 87.20 | -0.23% | 176,577 |
| Jun 24, 2025 | 85.40 | 87.80 | 85.30 | 87.40 | 87.40 | 3.92% | 480,660 |
| Jun 23, 2025 | 84.40 | 84.80 | 83.80 | 84.10 | 84.10 | -0.24% | 249,043 |
| Jun 22, 2025 | 85.00 | 87.00 | 83.90 | 84.30 | 84.30 | -0.59% | 217,193 |
| Jun 19, 2025 | 83.70 | 84.90 | 83.50 | 84.80 | 84.80 | 1.31% | 140,569 |
| Jun 18, 2025 | 85.00 | 85.60 | 83.40 | 83.70 | 83.70 | -1.53% | 448,536 |
| Jun 17, 2025 | 86.90 | 87.50 | 84.90 | 85.00 | 85.00 | -2.19% | 432,171 |
| Jun 16, 2025 | 87.30 | 89.00 | 86.90 | 86.90 | 86.90 | -0.46% | 291,683 |
| Jun 15, 2025 | 85.00 | 88.00 | 84.90 | 87.30 | 87.30 | -0.23% | 206,046 |
| Jun 12, 2025 | 88.70 | 89.10 | 87.40 | 87.50 | 87.50 | -1.46% | 508,604 |
| Jun 11, 2025 | 87.20 | 89.00 | 87.20 | 88.80 | 88.80 | 2.19% | 280,290 |
| May 29, 2025 | 87.10 | 87.60 | 86.20 | 86.90 | 86.90 | -0.23% | 338,880 |
| May 28, 2025 | 85.30 | 87.30 | 85.30 | 87.10 | 87.10 | 2.47% | 251,279 |
| May 27, 2025 | 86.30 | 86.70 | 84.40 | 85.00 | 85.00 | -1.51% | 335,701 |
| May 26, 2025 | 86.20 | 87.30 | 85.70 | 86.30 | 86.30 | -0.35% | 161,120 |
| May 25, 2025 | 86.70 | 87.20 | 86.10 | 86.60 | 86.60 | 0.12% | 102,374 |
| May 22, 2025 | 86.60 | 87.10 | 85.80 | 86.50 | 86.50 | -0.46% | 372,049 |
| May 21, 2025 | 87.60 | 88.00 | 86.40 | 86.90 | 86.90 | -0.46% | 325,066 |
| May 20, 2025 | 86.60 | 88.10 | 85.50 | 87.30 | 87.30 | 1.63% | 762,870 |
| May 19, 2025 | 89.90 | 90.00 | 85.80 | 85.90 | 85.90 | -4.66% | 665,979 |
| May 18, 2025 | 90.20 | 90.40 | 89.60 | 90.10 | 90.10 | -0.11% | 101,765 |
| May 15, 2025 | 90.60 | 90.60 | 89.50 | 90.20 | 90.20 | -0.88% | 230,302 |
| May 14, 2025 | 91.50 | 91.50 | 90.30 | 91.00 | 91.00 | - | 262,205 |
| May 13, 2025 | 91.00 | 91.40 | 90.60 | 91.00 | 91.00 | 0.22% | 163,884 |