United Electronics Company (TADAWUL:4003)
Saudi Arabia · Delayed Price · Currency is SAR 83.95
-1.45 (-1.70%)
At close: Dec 30, 2025
TADAWUL:4003 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 88.45 | 88.55 | 88.55 | - | 131,062 |
| 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 |
| Nov 10, 2025 | 89.85 | 91.50 | 89.70 | 91.50 | 91.50 | 1.67% | 378,242 |
| Nov 9, 2025 | 88.25 | 90.00 | 88.25 | 90.00 | 90.00 | 0.78% | 146,479 |
| Nov 6, 2025 | 88.95 | 89.30 | 88.30 | 89.30 | 89.30 | 0.39% | 143,030 |
| Nov 5, 2025 | 88.00 | 89.00 | 87.60 | 88.95 | 88.95 | 0.79% | 209,414 |
| Nov 4, 2025 | 87.50 | 88.95 | 87.25 | 88.25 | 88.25 | 1.20% | 182,465 |
| Nov 3, 2025 | 88.70 | 89.00 | 87.10 | 87.20 | 87.20 | -1.91% | 122,610 |
| Nov 2, 2025 | 89.30 | 89.30 | 88.55 | 88.90 | 88.90 | 0.23% | 105,422 |
| Oct 30, 2025 | 88.75 | 88.85 | 87.85 | 88.70 | 88.70 | 1.08% | 111,581 |
| Oct 29, 2025 | 88.50 | 88.50 | 87.70 | 87.75 | 87.75 | -0.62% | 115,269 |
| Oct 28, 2025 | 88.55 | 88.85 | 88.30 | 88.30 | 88.30 | -0.28% | 128,800 |
| Oct 27, 2025 | 89.10 | 89.30 | 88.40 | 88.55 | 88.55 | -0.56% | 99,487 |
| Oct 26, 2025 | 89.00 | 89.65 | 88.80 | 89.05 | 89.05 | 1.19% | 86,560 |
| Oct 23, 2025 | 86.10 | 88.65 | 86.10 | 88.00 | 88.00 | 2.21% | 209,495 |
| Oct 22, 2025 | 88.15 | 88.15 | 86.10 | 86.10 | 86.10 | -2.38% | 303,824 |