United Electronics Company (TADAWUL:4003)
Saudi Arabia · Delayed Price · Currency is SAR 79.50
-0.90 (-1.12%)
May 21, 2026, 3:18 PM AST
TADAWUL:4003 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 80.15 | 80.60 | 79.40 | 79.50 | 79.50 | -1.12% | 175,536 |
| May 20, 2026 | 80.30 | 80.50 | 79.70 | 80.40 | 80.40 | 0.12% | 120,544 |
| May 19, 2026 | 79.30 | 80.50 | 79.20 | 80.30 | 80.30 | 1.13% | 170,495 |
| May 18, 2026 | 79.95 | 79.95 | 78.60 | 79.40 | 79.40 | 0.51% | 60,627 |
| May 17, 2026 | 79.85 | 79.85 | 78.45 | 79.00 | 79.00 | -1.13% | 89,617 |
| May 14, 2026 | 80.25 | 80.35 | 79.70 | 79.90 | 79.90 | -0.44% | 192,958 |
| May 13, 2026 | 80.15 | 80.25 | 79.60 | 80.25 | 80.25 | 0.06% | 92,859 |
| May 12, 2026 | 80.55 | 80.70 | 80.05 | 80.20 | 80.20 | -0.50% | 59,709 |
| May 11, 2026 | 80.90 | 80.90 | 80.05 | 80.60 | 80.60 | 0.75% | 123,815 |
| May 10, 2026 | 80.10 | 80.40 | 79.80 | 80.00 | 80.00 | -0.12% | 49,343 |
| May 7, 2026 | 80.55 | 80.55 | 80.00 | 80.10 | 80.10 | 0.12% | 107,357 |
| May 6, 2026 | 80.40 | 80.60 | 80.00 | 80.00 | 80.00 | -0.37% | 96,599 |
| May 5, 2026 | 80.25 | 80.60 | 80.05 | 80.30 | 80.30 | 0.06% | 74,256 |
| May 4, 2026 | 80.50 | 80.90 | 80.25 | 80.25 | 80.25 | -0.31% | 71,339 |
| May 3, 2026 | 80.55 | 80.65 | 80.15 | 80.50 | 80.50 | - | 48,464 |
| Apr 30, 2026 | 80.55 | 80.95 | 80.45 | 80.50 | 80.50 | -0.43% | 97,387 |
| Apr 29, 2026 | 80.90 | 81.15 | 80.80 | 80.85 | 80.85 | -0.06% | 46,286 |
| Apr 28, 2026 | 82.20 | 82.20 | 80.85 | 80.90 | 80.90 | -1.64% | 117,921 |
| Apr 27, 2026 | 81.80 | 82.25 | 81.50 | 82.25 | 82.25 | 0.55% | 97,037 |
| Apr 26, 2026 | 81.50 | 82.15 | 81.05 | 81.80 | 81.80 | 0.37% | 95,953 |
| Apr 23, 2026 | 81.55 | 81.90 | 81.20 | 81.50 | 81.50 | - | 52,973 |
| Apr 22, 2026 | 81.90 | 82.10 | 81.50 | 81.50 | 81.50 | -0.49% | 42,029 |
| Apr 21, 2026 | 81.70 | 82.30 | 81.70 | 81.90 | 81.90 | 0.12% | 52,340 |
| Apr 20, 2026 | 81.85 | 82.25 | 81.50 | 81.80 | 81.80 | - | 107,891 |
| Apr 19, 2026 | 82.75 | 82.75 | 81.80 | 81.80 | 81.80 | -0.85% | 51,874 |
| Apr 16, 2026 | 82.05 | 82.50 | 81.80 | 82.50 | 82.50 | 0.61% | 121,567 |
| Apr 15, 2026 | 81.90 | 83.00 | 81.85 | 82.00 | 82.00 | - | 223,292 |
| Apr 14, 2026 | 81.30 | 82.05 | 80.75 | 82.00 | 82.00 | 0.86% | 172,895 |
| Apr 13, 2026 | 81.70 | 82.00 | 81.00 | 81.30 | 81.30 | -0.12% | 151,186 |
| Apr 12, 2026 | 81.55 | 82.20 | 81.35 | 81.40 | 81.40 | -0.73% | 74,185 |
| Apr 9, 2026 | 82.00 | 82.15 | 81.50 | 82.00 | 82.00 | -0.49% | 80,614 |
| Apr 8, 2026 | 81.30 | 82.75 | 81.10 | 82.40 | 82.40 | 3.13% | 369,877 |
| Apr 7, 2026 | 80.65 | 80.95 | 79.70 | 79.90 | 79.90 | -0.99% | 124,704 |
| Apr 6, 2026 | 81.00 | 81.55 | 80.40 | 80.70 | 80.70 | -0.86% | 137,434 |
| Apr 5, 2026 | 81.65 | 81.90 | 81.30 | 81.40 | 81.40 | -0.37% | 78,476 |
| Apr 2, 2026 | 81.90 | 81.90 | 80.90 | 81.70 | 81.70 | - | 139,756 |
| Apr 1, 2026 | 80.95 | 81.70 | 80.80 | 81.70 | 81.70 | 1.05% | 187,766 |
| Mar 31, 2026 | 80.45 | 81.00 | 80.05 | 80.85 | 80.85 | 1.00% | 127,733 |
| Mar 30, 2026 | 80.35 | 80.65 | 79.95 | 80.05 | 80.05 | 0.06% | 146,628 |
| Mar 29, 2026 | 80.00 | 80.45 | 79.75 | 80.00 | 80.00 | - | 131,785 |
| Mar 26, 2026 | 80.30 | 80.35 | 79.60 | 80.00 | 80.00 | -0.37% | 236,573 |
| Mar 25, 2026 | 80.00 | 80.40 | 79.60 | 80.30 | 80.30 | 0.37% | 189,021 |
| Mar 24, 2026 | 81.40 | 81.65 | 80.00 | 80.00 | 80.00 | -0.50% | 112,643 |
| Mar 16, 2026 | 80.90 | 81.15 | 80.30 | 80.40 | 80.40 | -0.62% | 169,948 |
| Mar 15, 2026 | 80.35 | 81.15 | 80.00 | 80.90 | 80.90 | 0.62% | 77,930 |
| Mar 12, 2026 | 80.20 | 80.45 | 79.85 | 80.40 | 80.40 | 0.25% | 99,987 |
| Mar 11, 2026 | 80.55 | 80.80 | 80.10 | 80.20 | 80.20 | -0.68% | 68,812 |
| Mar 10, 2026 | 80.10 | 80.75 | 79.80 | 80.75 | 80.75 | 0.94% | 109,114 |
| Mar 9, 2026 | 81.90 | 81.90 | 80.00 | 80.00 | 80.00 | -2.38% | 191,843 |
| Mar 8, 2026 | 80.50 | 84.10 | 80.25 | 81.95 | 81.95 | 1.80% | 261,682 |