United International Holding Company (TADAWUL:4083)
Saudi Arabia · Delayed Price · Currency is SAR 146.10
+0.40 (0.27%)
Jan 21, 2026, 1:05 PM AST
TADAWUL:4083 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 147.90 | 147.90 | 145.50 | 145.70 | 145.70 | -1.49% | 81,456 |
| Jan 19, 2026 | 147.20 | 148.40 | 145.50 | 147.90 | 147.90 | 1.16% | 102,155 |
| Jan 18, 2026 | 149.20 | 150.60 | 146.20 | 146.20 | 146.20 | -2.34% | 91,153 |
| Jan 15, 2026 | 152.00 | 152.00 | 148.30 | 149.70 | 149.70 | -1.25% | 39,921 |
| Jan 14, 2026 | 153.30 | 153.90 | 151.00 | 151.60 | 151.60 | -1.17% | 59,383 |
| Jan 13, 2026 | 153.40 | 155.30 | 152.80 | 153.40 | 153.40 | - | 41,899 |
| Jan 12, 2026 | 157.70 | 157.70 | 149.50 | 153.40 | 153.40 | -2.36% | 340,973 |
| Jan 11, 2026 | 156.00 | 158.60 | 155.50 | 157.10 | 157.10 | 0.58% | 38,147 |
| Jan 8, 2026 | 157.20 | 158.50 | 156.20 | 156.20 | 156.20 | -0.95% | 36,619 |
| Jan 7, 2026 | 158.90 | 160.50 | 157.10 | 157.70 | 157.70 | 0.64% | 44,311 |
| Jan 6, 2026 | 157.00 | 157.30 | 155.80 | 156.70 | 156.70 | 0.26% | 13,090 |
| Jan 5, 2026 | 156.00 | 159.90 | 156.00 | 156.30 | 156.30 | 0.84% | 72,395 |
| Jan 4, 2026 | 157.90 | 157.90 | 153.00 | 155.00 | 155.00 | -1.40% | 44,551 |
| Jan 1, 2026 | 154.90 | 157.80 | 154.90 | 157.20 | 157.20 | 1.48% | 13,475 |
| Dec 31, 2025 | 152.50 | 155.40 | 152.50 | 154.90 | 154.90 | 1.91% | 18,246 |
| Dec 30, 2025 | 152.60 | 153.80 | 150.60 | 152.00 | 152.00 | -0.39% | 46,278 |
| 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 |