United International Holding Company (TADAWUL:4083)
Saudi Arabia · Delayed Price · Currency is SAR 152.00
-0.60 (-0.39%)
At close: Dec 30, 2025
TADAWUL:4083 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 154.50 | 156.70 | 151.90 | 152.60 | 152.60 | -1.04% | 84,500 |
| Dec 28, 2025 | 153.50 | 154.50 | 152.30 | 154.20 | 154.20 | 0.13% | 34,245 |
| Dec 25, 2025 | 152.80 | 154.20 | 152.00 | 154.00 | 154.00 | 0.26% | 9,330 |
| Dec 24, 2025 | 155.80 | 155.80 | 151.70 | 153.60 | 153.60 | -1.03% | 63,673 |
| Dec 23, 2025 | 156.80 | 158.10 | 154.70 | 155.20 | 155.20 | -1.96% | 62,997 |
| Dec 22, 2025 | 158.00 | 160.40 | 157.30 | 158.30 | 158.30 | -0.44% | 27,275 |
| Dec 21, 2025 | 157.30 | 159.50 | 157.30 | 159.00 | 159.00 | 0.76% | 12,983 |
| Dec 18, 2025 | 156.80 | 158.00 | 155.60 | 157.80 | 157.80 | -0.06% | 18,477 |
| Dec 17, 2025 | 156.70 | 157.90 | 155.50 | 157.90 | 157.90 | 0.13% | 15,700 |
| Dec 16, 2025 | 159.10 | 159.40 | 156.30 | 157.70 | 157.70 | -1.44% | 23,323 |
| Dec 15, 2025 | 160.00 | 162.40 | 159.00 | 160.00 | 160.00 | -0.62% | 36,004 |
| Dec 14, 2025 | 162.30 | 162.30 | 160.00 | 161.00 | 161.00 | -0.80% | 27,595 |
| Dec 11, 2025 | 161.60 | 162.50 | 160.40 | 162.30 | 162.30 | 0.43% | 26,764 |
| Dec 10, 2025 | 159.60 | 162.80 | 159.00 | 161.60 | 161.60 | 2.21% | 39,321 |
| Dec 9, 2025 | 157.00 | 159.80 | 157.00 | 158.10 | 158.10 | 0.70% | 45,279 |
| Dec 8, 2025 | 158.20 | 159.00 | 156.30 | 157.00 | 157.00 | -1.20% | 10,613 |
| Dec 7, 2025 | 158.00 | 160.00 | 157.00 | 158.90 | 158.90 | -0.19% | 15,451 |
| Dec 4, 2025 | 154.20 | 159.40 | 154.20 | 159.20 | 159.20 | 3.38% | 42,415 |
| Dec 3, 2025 | 158.80 | 158.80 | 154.00 | 154.00 | 154.00 | -2.90% | 40,529 |
| Dec 2, 2025 | 156.00 | 165.90 | 156.00 | 158.60 | 158.60 | 1.47% | 42,743 |
| Dec 1, 2025 | 157.00 | 157.60 | 155.00 | 156.30 | 156.30 | -0.38% | 19,886 |
| Nov 30, 2025 | 156.30 | 156.90 | 154.60 | 156.90 | 156.90 | 0.38% | 4,438 |
| Nov 27, 2025 | 157.00 | 157.90 | 153.10 | 156.30 | 156.30 | -0.38% | 39,599 |
| Nov 26, 2025 | 152.50 | 156.90 | 151.60 | 156.90 | 156.90 | 2.75% | 20,027 |
| Nov 25, 2025 | 158.00 | 158.00 | 152.00 | 152.70 | 152.70 | -2.92% | 31,410 |
| Nov 24, 2025 | 158.00 | 158.20 | 156.10 | 157.30 | 157.30 | -0.63% | 17,979 |
| Nov 23, 2025 | 157.80 | 158.70 | 156.00 | 158.30 | 158.30 | 0.32% | 8,762 |
| Nov 20, 2025 | 157.20 | 159.10 | 157.10 | 157.80 | 157.80 | 0.06% | 14,984 |
| Nov 19, 2025 | 158.10 | 160.00 | 157.00 | 157.70 | 157.70 | - | 13,998 |
| Nov 18, 2025 | 156.90 | 158.80 | 156.40 | 157.70 | 157.70 | 0.45% | 6,351 |
| Nov 17, 2025 | 161.50 | 162.30 | 156.20 | 157.00 | 157.00 | -2.79% | 36,548 |
| Nov 16, 2025 | 162.00 | 162.90 | 161.20 | 161.50 | 161.50 | -1.88% | 9,441 |
| Nov 13, 2025 | 164.80 | 165.20 | 163.00 | 164.60 | 164.60 | -0.12% | 9,212 |
| Nov 12, 2025 | 164.00 | 167.00 | 162.80 | 164.80 | 164.80 | 0.49% | 30,754 |
| Nov 11, 2025 | 163.80 | 164.40 | 160.50 | 164.00 | 164.00 | 0.12% | 108,177 |
| Nov 10, 2025 | 167.20 | 168.30 | 163.10 | 163.80 | 163.80 | -1.97% | 314,635 |
| Nov 9, 2025 | 171.00 | 171.00 | 165.40 | 167.10 | 167.10 | -2.28% | 48,720 |
| Nov 6, 2025 | 168.40 | 173.20 | 168.40 | 171.00 | 171.00 | 1.30% | 33,057 |
| Nov 5, 2025 | 172.00 | 172.10 | 168.10 | 168.80 | 168.80 | -2.03% | 23,991 |
| Nov 4, 2025 | 174.00 | 174.30 | 171.00 | 172.30 | 172.30 | -1.15% | 23,883 |
| Nov 3, 2025 | 172.40 | 175.00 | 170.80 | 174.30 | 174.30 | 0.52% | 55,756 |
| Nov 2, 2025 | 169.00 | 174.70 | 169.00 | 173.40 | 173.40 | 1.17% | 77,003 |
| Oct 30, 2025 | 172.00 | 174.90 | 170.00 | 171.40 | 171.40 | -0.81% | 58,400 |
| Oct 29, 2025 | 170.40 | 173.00 | 169.50 | 172.80 | 172.80 | 1.53% | 67,675 |
| Oct 28, 2025 | 169.80 | 170.40 | 168.00 | 170.20 | 170.20 | 0.77% | 28,991 |
| Oct 27, 2025 | 169.70 | 170.30 | 168.40 | 168.90 | 168.90 | -1.00% | 81,525 |
| Oct 26, 2025 | 168.80 | 170.70 | 168.60 | 170.60 | 170.60 | 1.07% | 23,812 |
| Oct 23, 2025 | 165.00 | 169.50 | 165.00 | 168.80 | 168.80 | 2.30% | 36,224 |
| Oct 22, 2025 | 165.70 | 166.50 | 164.80 | 165.00 | 165.00 | -0.42% | 14,697 |
| Oct 21, 2025 | 170.80 | 170.80 | 165.40 | 165.70 | 165.70 | -1.66% | 22,357 |