United Electronics Company (TADAWUL:4003)
Saudi Arabia · Delayed Price · Currency is SAR 54.60
-0.60 (-1.09%)
Oct 15, 2026, 3:16 PM AST
TADAWUL:4003 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 55.20 | 55.30 | 54.35 | 54.60 | 54.60 | -1.09% | 200,183 |
| Oct 14, 2026 | 55.50 | 55.60 | 54.75 | 55.20 | 55.20 | -0.27% | 214,366 |
| Oct 13, 2026 | 55.60 | 56.40 | 55.05 | 55.35 | 55.35 | -0.63% | 193,679 |
| Oct 12, 2026 | 56.05 | 56.75 | 55.00 | 55.70 | 55.70 | -0.54% | 838,087 |
| Oct 11, 2026 | 53.60 | 56.45 | 53.40 | 56.00 | 56.00 | 4.28% | 898,488 |
| Oct 8, 2026 | 57.65 | 57.65 | 53.65 | 53.70 | 53.70 | -8.05% | 1,763,210 |
| Oct 7, 2026 | 58.70 | 59.00 | 57.85 | 58.40 | 58.40 | -0.17% | 333,376 |
| Oct 6, 2026 | 58.25 | 58.65 | 57.60 | 58.50 | 58.50 | 0.43% | 677,329 |
| Oct 5, 2026 | 58.60 | 59.20 | 57.90 | 58.25 | 58.25 | -0.09% | 704,427 |
| Oct 4, 2026 | 58.80 | 59.35 | 58.20 | 58.30 | 58.30 | 0.09% | 349,048 |
| Oct 1, 2026 | 58.80 | 58.90 | 57.50 | 58.25 | 58.25 | -0.94% | 1,012,242 |
| Sep 30, 2026 | 60.00 | 60.00 | 58.55 | 58.80 | 58.80 | -2.00% | 693,043 |
| Sep 29, 2026 | 61.95 | 61.95 | 59.80 | 60.00 | 60.00 | -2.36% | 746,116 |
| Sep 28, 2026 | 63.00 | 64.00 | 60.15 | 61.45 | 61.45 | -2.31% | 983,350 |
| Sep 27, 2026 | 63.70 | 63.95 | 62.60 | 62.90 | 62.90 | -1.72% | 217,595 |
| Sep 24, 2026 | 64.45 | 64.60 | 63.70 | 64.00 | 64.00 | -0.70% | 201,298 |
| Sep 22, 2026 | 65.50 | 65.50 | 63.95 | 64.45 | 64.45 | -1.38% | 270,220 |
| Sep 21, 2026 | 66.90 | 67.00 | 65.20 | 65.35 | 65.35 | -2.32% | 132,648 |
| Sep 20, 2026 | 66.60 | 66.90 | 65.80 | 66.90 | 66.90 | 0.60% | 63,021 |
| Sep 17, 2026 | 65.70 | 66.50 | 65.45 | 66.50 | 66.50 | 1.14% | 126,227 |
| Sep 16, 2026 | 66.85 | 67.50 | 65.55 | 65.75 | 65.75 | -1.57% | 259,574 |
| Sep 15, 2026 | 67.40 | 67.70 | 66.70 | 66.80 | 66.80 | -0.96% | 135,413 |
| Sep 14, 2026 | 68.00 | 68.20 | 67.15 | 67.45 | 67.45 | -0.81% | 75,428 |
| Sep 13, 2026 | 68.90 | 68.90 | 67.90 | 68.00 | 68.00 | -2.16% | 147,473 |
| Sep 10, 2026 | 70.10 | 70.80 | 69.30 | 69.50 | 69.50 | -0.86% | 176,282 |
| Sep 9, 2026 | 69.00 | 70.10 | 68.65 | 70.10 | 70.10 | 1.37% | 549,570 |
| Sep 8, 2026 | 66.60 | 69.15 | 66.30 | 69.15 | 69.15 | 3.52% | 580,816 |
| Sep 7, 2026 | 67.15 | 67.20 | 66.65 | 66.80 | 66.80 | -0.52% | 111,211 |
| Sep 6, 2026 | 66.50 | 67.50 | 66.40 | 67.15 | 67.15 | 1.13% | 203,424 |
| Sep 3, 2026 | 66.20 | 66.60 | 65.90 | 66.40 | 66.40 | 0.53% | 87,616 |
| Sep 2, 2026 | 67.35 | 67.40 | 66.05 | 66.05 | 66.05 | -2.00% | 148,215 |
| Sep 1, 2026 | 65.75 | 67.50 | 65.65 | 67.40 | 67.40 | 3.30% | 376,926 |
| Aug 31, 2026 | 66.65 | 66.65 | 65.25 | 65.25 | 65.25 | -2.17% | 461,695 |
| Aug 30, 2026 | 66.85 | 66.95 | 66.20 | 66.70 | 66.70 | - | 143,847 |
| Aug 27, 2026 | 66.35 | 66.95 | 66.10 | 66.70 | 66.70 | 0.68% | 286,162 |
| Aug 26, 2026 | 66.75 | 66.75 | 66.10 | 66.25 | 66.25 | 0.38% | 224,094 |
| Aug 25, 2026 | 66.05 | 67.00 | 65.45 | 66.00 | 66.00 | 0.61% | 237,115 |
| Aug 24, 2026 | 65.35 | 66.05 | 65.30 | 65.60 | 65.60 | 0.38% | 338,388 |
| Aug 23, 2026 | 64.30 | 65.35 | 64.30 | 65.35 | 65.35 | 1.71% | 198,700 |
| Aug 20, 2026 | 64.90 | 64.90 | 64.10 | 64.25 | 64.25 | -1.00% | 147,039 |
| Aug 19, 2026 | 64.00 | 64.90 | 63.90 | 64.90 | 64.90 | 1.41% | 285,473 |
| Aug 18, 2026 | 63.75 | 64.35 | 63.30 | 64.00 | 64.00 | 0.08% | 414,455 |
| Aug 17, 2026 | 63.20 | 63.95 | 63.00 | 63.95 | 63.95 | 1.19% | 265,748 |
| Aug 16, 2026 | 62.80 | 63.95 | 62.70 | 63.20 | 63.20 | 1.12% | 265,123 |
| 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 |