United International Holding Company (TADAWUL:4083)
Saudi Arabia · Delayed Price · Currency is SAR 159.70
+2.00 (1.27%)
Nov 19, 2025, 10:05 AM AST
TADAWUL:4083 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 20, 2025 | 170.70 | 171.50 | 166.00 | 168.50 | 168.50 | -1.29% | 72,255 |
| Oct 19, 2025 | 171.10 | 172.00 | 170.10 | 170.70 | 170.70 | -0.23% | 27,143 |
| Oct 16, 2025 | 172.00 | 172.10 | 169.90 | 171.10 | 171.10 | -0.58% | 27,851 |
| Oct 15, 2025 | 173.00 | 173.00 | 170.70 | 172.10 | 172.10 | 0.17% | 23,640 |
| Oct 14, 2025 | 172.00 | 173.20 | 171.60 | 171.80 | 171.80 | -0.12% | 25,357 |
| Oct 13, 2025 | 172.20 | 175.40 | 171.30 | 172.00 | 172.00 | -0.06% | 82,905 |
| Oct 12, 2025 | 170.00 | 173.00 | 166.00 | 172.10 | 172.10 | -0.86% | 55,774 |
| Oct 9, 2025 | 175.20 | 176.50 | 173.20 | 173.60 | 173.60 | -1.42% | 72,732 |
| Oct 8, 2025 | 173.00 | 178.90 | 173.00 | 176.10 | 176.10 | 1.09% | 193,920 |
| Oct 7, 2025 | 170.00 | 177.10 | 169.50 | 174.20 | 174.20 | 8.20% | 748,602 |
| Oct 6, 2025 | 160.40 | 163.50 | 160.40 | 161.00 | 161.00 | - | 45,664 |
| Oct 5, 2025 | 161.60 | 163.00 | 160.60 | 161.00 | 161.00 | 0.63% | 39,920 |
| Oct 2, 2025 | 161.50 | 162.00 | 159.80 | 160.00 | 160.00 | -0.93% | 20,324 |
| Oct 1, 2025 | 159.50 | 162.00 | 159.00 | 161.50 | 161.50 | 0.94% | 31,876 |
| Sep 30, 2025 | 161.20 | 163.50 | 160.00 | 160.00 | 160.00 | -0.81% | 74,566 |
| Sep 29, 2025 | 159.50 | 161.40 | 159.50 | 161.30 | 161.30 | 0.19% | 27,238 |
| Sep 28, 2025 | 160.00 | 161.00 | 159.20 | 161.00 | 161.00 | 0.31% | 7,137 |
| Sep 25, 2025 | 161.90 | 162.20 | 158.40 | 160.50 | 160.50 | -0.37% | 52,893 |
| Sep 24, 2025 | 156.80 | 162.00 | 156.80 | 161.10 | 161.10 | 2.74% | 49,228 |
| Sep 22, 2025 | 158.00 | 159.00 | 156.70 | 156.80 | 156.80 | -1.38% | 13,054 |
| Sep 21, 2025 | 159.40 | 161.00 | 157.40 | 159.00 | 159.00 | -0.31% | 27,758 |
| Sep 18, 2025 | 160.50 | 160.50 | 158.20 | 159.50 | 159.50 | -0.31% | 45,148 |
| Sep 17, 2025 | 161.00 | 161.00 | 158.10 | 160.00 | 160.00 | - | 38,210 |
| Sep 16, 2025 | 159.90 | 161.00 | 156.90 | 160.00 | 160.00 | 2.56% | 58,083 |
| Sep 15, 2025 | 148.20 | 158.00 | 148.00 | 156.00 | 156.00 | 5.26% | 89,797 |
| Sep 14, 2025 | 146.40 | 152.30 | 143.60 | 148.20 | 148.20 | 2.21% | 177,262 |
| Sep 11, 2025 | 144.00 | 145.00 | 143.00 | 145.00 | 145.00 | 0.69% | 356,503 |
| Sep 10, 2025 | 147.20 | 147.20 | 143.40 | 144.00 | 144.00 | -0.55% | 21,027 |
| Sep 9, 2025 | 146.00 | 146.90 | 144.00 | 144.80 | 144.80 | -0.82% | 43,784 |