United International Holding Company (TADAWUL:4083)
Saudi Arabia · Delayed Price · Currency is SAR 147.80
-0.70 (-0.47%)
Sep 4, 2025, 2:45 PM AST
TADAWUL:4083 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 155.30 | 156.60 | 154.50 | 155.70 | 155.70 | 0.78% | 9,146 |
| Aug 18, 2025 | 157.80 | 157.80 | 154.20 | 154.50 | 154.50 | -1.78% | 14,399 |
| Aug 17, 2025 | 155.80 | 157.80 | 155.60 | 157.30 | 157.30 | 0.19% | 13,402 |
| Aug 14, 2025 | 153.00 | 157.00 | 152.40 | 157.00 | 157.00 | 2.82% | 24,121 |
| Aug 13, 2025 | 157.80 | 157.80 | 152.30 | 152.70 | 152.70 | -1.74% | 23,563 |
| Aug 12, 2025 | 155.60 | 156.30 | 154.30 | 155.40 | 155.40 | -0.58% | 20,668 |
| Aug 11, 2025 | 156.80 | 157.50 | 154.00 | 156.30 | 156.30 | -0.32% | 28,760 |
| Aug 10, 2025 | 156.00 | 157.40 | 155.70 | 156.80 | 156.80 | 0.51% | 18,115 |
| Aug 7, 2025 | 156.50 | 157.20 | 155.60 | 156.00 | 156.00 | -0.32% | 24,269 |
| Aug 6, 2025 | 159.70 | 160.20 | 155.50 | 156.50 | 156.50 | -2.31% | 81,851 |
| Aug 5, 2025 | 160.80 | 162.30 | 159.20 | 160.20 | 160.20 | -0.37% | 30,907 |
| Aug 4, 2025 | 159.50 | 162.20 | 159.50 | 160.80 | 160.80 | -0.56% | 9,581 |
| Aug 3, 2025 | 160.00 | 161.80 | 159.40 | 161.70 | 161.70 | 0.12% | 10,469 |
| Jul 31, 2025 | 163.50 | 163.50 | 161.00 | 161.50 | 161.50 | -0.31% | 17,242 |
| Jul 30, 2025 | 162.10 | 163.10 | 161.20 | 162.00 | 162.00 | - | 13,584 |
| Jul 29, 2025 | 164.40 | 164.40 | 161.10 | 162.00 | 162.00 | -2.23% | 20,672 |
| Jul 28, 2025 | 164.60 | 166.90 | 163.60 | 165.70 | 165.70 | 0.79% | 15,847 |
| Jul 27, 2025 | 162.30 | 167.00 | 162.30 | 164.40 | 164.40 | 1.29% | 19,701 |
| Jul 24, 2025 | 162.20 | 163.50 | 161.50 | 162.30 | 162.30 | -0.43% | 19,914 |
| Jul 23, 2025 | 161.00 | 163.00 | 161.00 | 163.00 | 163.00 | 1.24% | 19,115 |
| Jul 22, 2025 | 165.70 | 165.90 | 161.00 | 161.00 | 161.00 | -2.84% | 21,159 |
| Jul 21, 2025 | 166.60 | 167.30 | 164.60 | 165.70 | 165.70 | -0.36% | 23,936 |
| Jul 20, 2025 | 167.00 | 169.80 | 165.90 | 166.30 | 166.30 | -0.42% | 14,528 |
| Jul 17, 2025 | 167.20 | 169.00 | 165.20 | 167.00 | 167.00 | -0.77% | 30,874 |
| Jul 16, 2025 | 168.00 | 171.10 | 166.10 | 168.30 | 168.30 | 0.30% | 72,679 |
| Jul 15, 2025 | 163.60 | 170.00 | 163.60 | 167.80 | 167.80 | 2.76% | 81,481 |
| Jul 14, 2025 | 167.00 | 167.00 | 163.30 | 163.30 | 163.30 | -1.80% | 29,674 |
| Jul 13, 2025 | 167.80 | 169.40 | 166.30 | 166.30 | 166.30 | -1.95% | 14,369 |
| Jul 10, 2025 | 168.00 | 172.20 | 166.80 | 169.60 | 169.60 | 0.71% | 90,633 |
| Jul 9, 2025 | 164.00 | 168.90 | 162.70 | 168.40 | 168.40 | 3.12% | 90,663 |
| Jul 8, 2025 | 163.00 | 165.00 | 160.20 | 163.30 | 163.30 | 2.45% | 143,921 |
| Jul 7, 2025 | 158.00 | 160.70 | 156.80 | 159.40 | 159.40 | 1.21% | 33,198 |
| Jul 6, 2025 | 156.60 | 157.60 | 155.90 | 157.50 | 157.50 | 0.57% | 16,816 |
| Jul 3, 2025 | 156.70 | 157.20 | 155.80 | 156.60 | 156.60 | -0.06% | 9,914 |
| Jul 2, 2025 | 156.10 | 158.00 | 155.50 | 156.70 | 156.70 | 0.64% | 26,237 |
| Jul 1, 2025 | 159.20 | 159.20 | 155.70 | 155.70 | 155.70 | -1.58% | 18,132 |
| Jun 30, 2025 | 159.80 | 159.90 | 158.20 | 158.20 | 158.20 | -0.57% | 28,118 |
| Jun 29, 2025 | 156.80 | 160.20 | 156.80 | 159.10 | 159.10 | 1.47% | 23,540 |