United Electronics Company (TADAWUL:4003)
Saudi Arabia · Delayed Price · Currency is SAR 91.40
+0.15 (0.16%)
Nov 19, 2025, 12:24 PM AST
TADAWUL:4003 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 21, 2025 | 89.05 | 89.45 | 88.20 | 88.20 | 88.20 | -1.51% | 246,249 |
| Oct 20, 2025 | 90.60 | 90.75 | 89.40 | 89.55 | 89.55 | -1.16% | 173,433 |
| Oct 19, 2025 | 90.45 | 90.75 | 90.10 | 90.60 | 90.60 | 0.17% | 92,163 |
| Oct 16, 2025 | 90.70 | 90.70 | 89.95 | 90.45 | 90.45 | -0.39% | 133,622 |
| Oct 15, 2025 | 90.55 | 91.30 | 90.30 | 90.80 | 90.80 | 0.28% | 173,131 |
| Oct 14, 2025 | 91.55 | 91.80 | 90.25 | 90.55 | 90.55 | -1.09% | 240,830 |
| Oct 13, 2025 | 91.50 | 92.35 | 91.50 | 91.55 | 91.55 | 0.11% | 140,631 |
| Oct 12, 2025 | 90.50 | 91.85 | 90.50 | 91.45 | 91.45 | -1.61% | 100,711 |
| Oct 9, 2025 | 91.65 | 93.50 | 91.65 | 92.95 | 92.95 | 0.60% | 251,479 |
| Oct 8, 2025 | 92.20 | 92.60 | 91.75 | 92.40 | 92.40 | - | 298,882 |
| Oct 7, 2025 | 92.20 | 92.95 | 90.05 | 92.40 | 92.40 | 2.67% | 1,417,630 |
| Oct 6, 2025 | 89.65 | 90.00 | 89.10 | 90.00 | 90.00 | 0.11% | 202,898 |
| Oct 5, 2025 | 89.60 | 90.30 | 89.60 | 89.90 | 89.90 | 0.33% | 233,864 |
| Oct 2, 2025 | 90.00 | 90.45 | 89.20 | 89.60 | 89.60 | -0.39% | 179,138 |
| Oct 1, 2025 | 89.50 | 89.95 | 89.00 | 89.95 | 89.95 | 0.33% | 185,320 |
| Sep 30, 2025 | 87.95 | 89.65 | 87.70 | 89.65 | 89.65 | 1.88% | 562,433 |
| Sep 29, 2025 | 86.20 | 88.25 | 86.20 | 88.00 | 88.00 | 2.09% | 385,537 |
| Sep 28, 2025 | 86.45 | 86.50 | 86.00 | 86.20 | 86.20 | -0.23% | 83,918 |
| Sep 25, 2025 | 87.30 | 87.50 | 85.60 | 86.40 | 86.40 | -0.69% | 331,725 |
| Sep 24, 2025 | 85.10 | 87.70 | 85.10 | 87.00 | 87.00 | 2.23% | 1,169,509 |
| Sep 22, 2025 | 85.30 | 85.30 | 84.65 | 85.10 | 85.10 | -0.23% | 250,591 |
| Sep 21, 2025 | 85.50 | 85.60 | 84.85 | 85.30 | 85.30 | 0.35% | 199,262 |
| Sep 18, 2025 | 85.70 | 85.70 | 84.45 | 85.00 | 85.00 | -0.23% | 278,101 |
| Sep 17, 2025 | 85.50 | 85.85 | 85.00 | 85.20 | 85.20 | -0.41% | 157,163 |
| Sep 16, 2025 | 85.30 | 85.55 | 84.80 | 85.55 | 85.55 | 0.82% | 110,567 |
| Sep 15, 2025 | 86.35 | 86.35 | 84.45 | 84.85 | 84.85 | -0.18% | 121,928 |
| Sep 14, 2025 | 87.50 | 87.50 | 85.00 | 85.00 | 85.00 | -2.19% | 94,861 |
| Sep 11, 2025 | 87.80 | 87.80 | 86.50 | 86.90 | 86.90 | -0.91% | 122,211 |
| Sep 10, 2025 | 88.00 | 88.00 | 86.95 | 87.70 | 87.70 | -0.34% | 69,660 |
| Sep 9, 2025 | 87.90 | 88.15 | 87.30 | 88.00 | 88.00 | 0.17% | 80,567 |