United Electronics Company (TADAWUL:4003)
Saudi Arabia · Delayed Price · Currency is SAR 90.00
+0.10 (0.11%)
Oct 6, 2025, 3:19 PM AST
TADAWUL:4003 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 8, 2025 | 88.95 | 88.95 | 87.65 | 87.85 | 87.85 | -1.29% | 83,959 |
| Sep 7, 2025 | 88.05 | 89.05 | 87.90 | 89.00 | 89.00 | 1.08% | 57,580 |
| Sep 4, 2025 | 88.25 | 88.45 | 87.75 | 88.05 | 88.05 | -0.23% | 61,948 |
| Sep 3, 2025 | 88.75 | 89.20 | 87.90 | 88.25 | 88.25 | -0.73% | 125,102 |
| Sep 2, 2025 | 89.65 | 89.70 | 88.50 | 88.90 | 88.90 | -1.60% | 105,907 |
| Sep 1, 2025 | 90.00 | 90.45 | 89.60 | 90.35 | 90.35 | 0.17% | 95,201 |
| Aug 31, 2025 | 90.10 | 90.50 | 89.30 | 90.20 | 90.20 | -0.33% | 70,214 |
| Aug 28, 2025 | 90.75 | 90.90 | 90.20 | 90.50 | 90.50 | -0.33% | 91,850 |
| Aug 27, 2025 | 91.00 | 91.00 | 90.25 | 90.80 | 90.80 | -0.06% | 113,567 |
| Aug 26, 2025 | 91.00 | 91.65 | 90.25 | 90.85 | 90.85 | -0.06% | 176,647 |
| Aug 25, 2025 | 88.40 | 91.00 | 88.25 | 90.90 | 90.90 | 2.94% | 601,941 |
| Aug 24, 2025 | 88.40 | 88.80 | 88.10 | 88.30 | 88.30 | -0.23% | 153,732 |
| Aug 21, 2025 | 87.75 | 88.65 | 87.75 | 88.50 | 88.50 | 1.03% | 128,948 |
| Aug 20, 2025 | 87.90 | 88.10 | 87.60 | 87.60 | 87.60 | -0.85% | 171,465 |
| Aug 19, 2025 | 88.30 | 88.55 | 87.30 | 88.35 | 88.35 | -0.06% | 182,456 |
| Aug 18, 2025 | 88.75 | 88.75 | 88.25 | 88.40 | 88.40 | -0.62% | 126,158 |
| Aug 17, 2025 | 88.20 | 89.00 | 88.00 | 88.95 | 88.95 | 0.23% | 181,371 |
| Aug 14, 2025 | 88.35 | 88.90 | 88.00 | 88.75 | 88.75 | 0.45% | 156,976 |
| Aug 13, 2025 | 89.40 | 89.40 | 87.60 | 88.35 | 88.35 | -0.73% | 129,525 |
| Aug 12, 2025 | 89.30 | 89.65 | 88.80 | 89.00 | 89.00 | 0.06% | 152,503 |
| Aug 11, 2025 | 89.90 | 89.90 | 88.90 | 88.95 | 88.95 | -1.06% | 156,748 |
| Aug 10, 2025 | 89.90 | 89.90 | 89.00 | 89.90 | 89.90 | - | 179,826 |
| Aug 7, 2025 | 89.45 | 89.95 | 88.80 | 89.90 | 89.90 | 0.67% | 179,826 |
| Aug 6, 2025 | 89.50 | 89.85 | 88.70 | 89.30 | 89.30 | -0.22% | 178,922 |
| Aug 5, 2025 | 88.75 | 89.50 | 88.30 | 89.50 | 89.50 | 0.79% | 193,079 |
| Aug 4, 2025 | 87.75 | 88.80 | 86.70 | 88.80 | 88.80 | -1.06% | 257,117 |
| Aug 3, 2025 | 89.10 | 90.00 | 88.25 | 89.75 | 87.75 | - | 224,093 |
| Jul 31, 2025 | 88.85 | 89.75 | 88.50 | 89.75 | 87.75 | 0.84% | 549,365 |
| Jul 30, 2025 | 89.15 | 89.45 | 88.60 | 89.00 | 87.02 | -0.17% | 165,249 |
| Jul 29, 2025 | 89.10 | 89.70 | 88.35 | 89.15 | 87.16 | 0.06% | 201,983 |
| Jul 28, 2025 | 88.70 | 89.15 | 87.80 | 89.10 | 87.11 | 0.56% | 255,963 |
| Jul 27, 2025 | 87.60 | 88.85 | 87.60 | 88.60 | 86.63 | 1.20% | 114,502 |
| Jul 24, 2025 | 87.65 | 88.00 | 86.55 | 87.55 | 85.60 | -0.11% | 112,593 |