United Electronics Company (TADAWUL:4003)
Saudi Arabia · Delayed Price · Currency is SAR 62.50
-0.70 (-1.11%)
Aug 13, 2026, 3:19 PM AST
TADAWUL:4003 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 63.05 | 63.45 | 62.50 | 62.50 | 62.50 | -1.11% | 332,537 |
| Aug 12, 2026 | 65.50 | 65.50 | 63.20 | 63.20 | 63.20 | -3.36% | 1,013,396 |
| Aug 11, 2026 | 66.95 | 66.95 | 64.80 | 65.40 | 65.40 | -1.65% | 834,737 |
| Aug 10, 2026 | 69.10 | 69.15 | 68.20 | 68.50 | 66.49 | -0.65% | 487,823 |
| Aug 9, 2026 | 68.00 | 69.15 | 68.00 | 68.95 | 66.93 | 1.55% | 435,066 |
| Aug 6, 2026 | 68.50 | 68.80 | 67.50 | 67.90 | 65.91 | -0.80% | 453,690 |
| Aug 5, 2026 | 68.30 | 69.20 | 67.85 | 68.45 | 66.45 | 0.37% | 484,587 |
| Aug 4, 2026 | 68.45 | 69.00 | 67.30 | 68.20 | 66.20 | 0.29% | 646,491 |
| Aug 3, 2026 | 66.60 | 68.50 | 66.60 | 68.00 | 66.01 | 2.64% | 676,566 |
| Aug 2, 2026 | 66.00 | 66.75 | 65.90 | 66.25 | 64.31 | 0.15% | 168,582 |
| Jul 30, 2026 | 66.00 | 67.25 | 65.75 | 66.15 | 64.21 | 0.53% | 307,137 |
| Jul 29, 2026 | 66.65 | 66.90 | 65.55 | 65.80 | 63.87 | -1.64% | 219,308 |
| Jul 28, 2026 | 67.70 | 67.75 | 66.60 | 66.90 | 64.94 | -1.18% | 139,228 |
| Jul 27, 2026 | 68.50 | 68.55 | 67.25 | 67.70 | 65.72 | -1.17% | 235,838 |
| Jul 26, 2026 | 68.40 | 68.60 | 68.25 | 68.50 | 66.49 | - | 43,992 |
| Jul 23, 2026 | 68.50 | 68.60 | 68.20 | 68.50 | 66.49 | - | 80,365 |
| Jul 22, 2026 | 67.85 | 68.55 | 67.70 | 68.50 | 66.49 | 1.18% | 122,689 |
| Jul 21, 2026 | 68.50 | 68.50 | 67.70 | 67.70 | 65.72 | -1.31% | 69,214 |
| Jul 20, 2026 | 68.75 | 68.90 | 68.30 | 68.60 | 66.59 | -0.22% | 101,485 |
| Jul 19, 2026 | 68.70 | 68.95 | 68.25 | 68.75 | 66.74 | -0.15% | 74,212 |
| Jul 16, 2026 | 68.65 | 68.85 | 68.40 | 68.85 | 66.83 | 0.22% | 138,499 |
| Jul 15, 2026 | 68.20 | 68.90 | 68.20 | 68.70 | 66.69 | 1.03% | 133,235 |
| Jul 14, 2026 | 68.80 | 68.80 | 68.00 | 68.00 | 66.01 | -0.95% | 162,702 |
| Jul 13, 2026 | 68.30 | 68.90 | 67.55 | 68.65 | 66.64 | 0.51% | 331,007 |
| Jul 12, 2026 | 68.10 | 68.85 | 67.50 | 68.30 | 66.30 | 0.29% | 231,883 |
| Jul 9, 2026 | 69.35 | 69.50 | 67.75 | 68.10 | 66.11 | -1.80% | 534,537 |
| Jul 8, 2026 | 72.85 | 72.85 | 69.15 | 69.35 | 67.32 | -6.03% | 705,964 |
| Jul 7, 2026 | 73.90 | 74.15 | 73.25 | 73.80 | 71.64 | 0.41% | 66,356 |
| Jul 6, 2026 | 73.30 | 74.05 | 73.30 | 73.50 | 71.35 | 0.89% | 87,705 |
| Jul 5, 2026 | 74.35 | 74.45 | 72.85 | 72.85 | 70.72 | -1.95% | 106,981 |
| Jul 2, 2026 | 73.70 | 74.45 | 73.60 | 74.30 | 72.12 | 0.88% | 153,250 |
| Jul 1, 2026 | 72.50 | 73.70 | 72.50 | 73.65 | 71.49 | 1.87% | 150,831 |
| Jun 30, 2026 | 73.00 | 73.25 | 72.00 | 72.30 | 70.18 | -0.96% | 205,332 |
| Jun 29, 2026 | 73.05 | 73.10 | 72.25 | 73.00 | 70.86 | 0.34% | 155,785 |
| Jun 28, 2026 | 73.65 | 73.70 | 72.55 | 72.75 | 70.62 | -1.22% | 139,107 |
| Jun 25, 2026 | 74.10 | 74.10 | 73.60 | 73.65 | 71.49 | -0.61% | 134,877 |
| Jun 24, 2026 | 74.25 | 74.35 | 74.00 | 74.10 | 71.93 | -0.20% | 253,048 |
| Jun 23, 2026 | 74.05 | 74.35 | 73.85 | 74.25 | 72.08 | 0.34% | 129,257 |
| Jun 22, 2026 | 74.25 | 74.45 | 73.90 | 74.00 | 71.83 | - | 161,171 |
| Jun 21, 2026 | 74.80 | 75.25 | 73.95 | 74.00 | 71.83 | -1.07% | 256,195 |
| Jun 18, 2026 | 75.00 | 75.30 | 74.80 | 74.80 | 72.61 | 0.07% | 255,720 |
| Jun 17, 2026 | 75.20 | 75.50 | 74.75 | 74.75 | 72.56 | -0.60% | 153,563 |
| Jun 16, 2026 | 75.50 | 75.90 | 75.10 | 75.20 | 73.00 | -0.33% | 154,180 |
| Jun 15, 2026 | 75.10 | 75.80 | 74.85 | 75.45 | 73.24 | 0.73% | 277,541 |
| Jun 14, 2026 | 74.70 | 75.10 | 74.50 | 74.90 | 72.71 | 0.74% | 133,966 |
| Jun 11, 2026 | 74.95 | 75.00 | 74.20 | 74.35 | 72.17 | -0.60% | 189,205 |
| Jun 10, 2026 | 75.10 | 75.20 | 74.60 | 74.80 | 72.61 | -0.40% | 111,742 |
| Jun 9, 2026 | 74.20 | 75.45 | 74.20 | 75.10 | 72.90 | 1.28% | 255,480 |
| Jun 8, 2026 | 75.70 | 75.70 | 74.05 | 74.15 | 71.98 | -2.18% | 283,524 |
| Jun 7, 2026 | 76.45 | 76.45 | 75.80 | 75.80 | 73.58 | -1.11% | 123,177 |