United International Holding Company (TADAWUL:4083)
Saudi Arabia · Delayed Price · Currency is SAR 172.80
+2.60 (1.53%)
Oct 29, 2025, 3:18 PM AST
TADAWUL:4083 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 36,224 |
| 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 |
| Sep 8, 2025 | 146.70 | 147.30 | 145.40 | 146.00 | 146.00 | -0.48% | 14,556 |
| Sep 7, 2025 | 148.80 | 148.80 | 146.40 | 146.70 | 146.70 | -0.88% | 15,183 |
| Sep 4, 2025 | 148.30 | 148.90 | 147.00 | 148.00 | 148.00 | -0.34% | 22,469 |
| Sep 3, 2025 | 149.20 | 150.00 | 147.20 | 148.50 | 148.50 | -0.34% | 23,666 |
| Sep 2, 2025 | 151.60 | 151.60 | 147.60 | 149.00 | 149.00 | -1.72% | 30,972 |
| Sep 1, 2025 | 153.90 | 154.00 | 151.30 | 151.60 | 151.60 | -1.43% | 33,241 |
| Aug 31, 2025 | 157.00 | 157.80 | 153.20 | 153.80 | 153.80 | -2.16% | 17,146 |
| Aug 28, 2025 | 157.10 | 158.40 | 157.10 | 157.20 | 157.20 | 0.06% | 3,706 |
| Aug 27, 2025 | 159.00 | 159.00 | 157.00 | 157.10 | 157.10 | -1.19% | 7,845 |
| Aug 26, 2025 | 158.00 | 159.00 | 156.00 | 159.00 | 159.00 | 0.95% | 22,159 |
| Aug 25, 2025 | 160.30 | 160.50 | 156.90 | 157.50 | 157.50 | -1.56% | 13,922 |
| Aug 24, 2025 | 158.20 | 161.00 | 158.20 | 160.00 | 160.00 | 1.39% | 29,509 |
| Aug 21, 2025 | 158.50 | 159.40 | 156.90 | 157.80 | 157.80 | -0.38% | 12,690 |
| Aug 20, 2025 | 155.70 | 158.80 | 155.70 | 158.40 | 158.40 | 1.73% | 37,016 |