United International Holding Company (TADAWUL:4083)
Saudi Arabia · Delayed Price · Currency is SAR 27.20
-0.62 (-2.23%)
Sep 24, 2026, 3:18 PM AST
TADAWUL:4083 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 27.76 | 28.12 | 27.20 | 27.20 | 27.20 | -2.23% | 155,448 |
| Sep 22, 2026 | 28.10 | 28.90 | 27.68 | 27.82 | 27.82 | -1.00% | 909,918 |
| Sep 21, 2026 | 28.08 | 28.60 | 27.76 | 28.10 | 28.10 | 0.07% | 138,372 |
| Sep 20, 2026 | 27.64 | 28.60 | 27.00 | 28.08 | 28.08 | 1.59% | 350,244 |
| Sep 17, 2026 | 28.30 | 28.62 | 27.64 | 27.64 | 27.64 | -4.03% | 400,424 |
| Sep 16, 2026 | 28.46 | 29.50 | 28.20 | 28.80 | 28.80 | 1.12% | 149,130 |
| Sep 15, 2026 | 28.62 | 28.74 | 28.20 | 28.48 | 28.48 | -0.63% | 210,872 |
| Sep 14, 2026 | 29.20 | 29.22 | 28.66 | 28.66 | 28.66 | -1.85% | 111,800 |
| Sep 13, 2026 | 28.62 | 29.30 | 28.62 | 29.20 | 29.20 | -0.34% | 130,722 |
| Sep 10, 2026 | 29.38 | 29.58 | 29.20 | 29.30 | 29.30 | -1.28% | 69,884 |
| Sep 9, 2026 | 29.82 | 30.06 | 29.00 | 29.68 | 29.68 | -0.67% | 507,046 |
| Sep 8, 2026 | 30.46 | 30.46 | 29.82 | 29.88 | 29.88 | -0.13% | 217,602 |
| Sep 7, 2026 | 30.34 | 30.48 | 29.86 | 29.92 | 29.92 | -1.12% | 166,568 |
| Sep 6, 2026 | 29.82 | 30.32 | 29.82 | 30.26 | 30.26 | 1.48% | 80,825 |
| Sep 3, 2026 | 29.80 | 30.40 | 29.80 | 29.82 | 29.82 | -0.53% | 45,510 |
| Sep 2, 2026 | 30.18 | 30.32 | 29.90 | 29.98 | 29.98 | -0.13% | 69,625 |
| Sep 1, 2026 | 29.84 | 30.88 | 29.62 | 30.02 | 30.02 | 0.60% | 443,359 |
| Aug 31, 2026 | 30.90 | 31.04 | 29.84 | 29.84 | 29.84 | -3.43% | 410,824 |
| Aug 30, 2026 | 32.00 | 32.00 | 30.90 | 30.90 | 30.90 | -3.13% | 116,159 |
| Aug 27, 2026 | 31.98 | 32.24 | 31.46 | 31.90 | 31.90 | -1.05% | 346,539 |
| Aug 26, 2026 | 31.86 | 32.46 | 31.70 | 32.24 | 32.24 | 1.38% | 233,878 |
| Aug 25, 2026 | 31.80 | 31.92 | 31.36 | 31.80 | 31.80 | 0.25% | 161,469 |
| Aug 24, 2026 | 31.20 | 31.72 | 31.00 | 31.72 | 31.72 | 2.32% | 348,876 |
| Aug 23, 2026 | 29.98 | 31.14 | 29.98 | 31.00 | 31.00 | 3.47% | 159,921 |
| Aug 20, 2026 | 30.20 | 30.50 | 29.96 | 29.96 | 29.96 | -0.79% | 145,856 |
| Aug 19, 2026 | 30.32 | 30.36 | 29.88 | 30.20 | 30.20 | -0.13% | 98,945 |
| Aug 18, 2026 | 30.30 | 30.46 | 29.98 | 30.24 | 30.24 | -0.20% | 140,047 |
| Aug 17, 2026 | 29.46 | 30.76 | 29.18 | 30.30 | 30.30 | 3.06% | 413,859 |
| Aug 16, 2026 | 28.98 | 29.98 | 28.50 | 29.40 | 29.40 | 4.18% | 422,233 |
| Aug 13, 2026 | 28.30 | 28.68 | 28.12 | 28.22 | 28.22 | -0.77% | 83,101 |
| Aug 12, 2026 | 28.06 | 28.50 | 27.90 | 28.44 | 28.44 | 1.35% | 182,651 |
| Aug 11, 2026 | 28.12 | 28.22 | 27.80 | 28.06 | 28.06 | -0.21% | 322,633 |
| Aug 10, 2026 | 28.98 | 28.98 | 27.90 | 28.12 | 28.12 | -1.54% | 356,227 |
| Aug 9, 2026 | 28.70 | 28.90 | 28.52 | 28.56 | 28.56 | -0.56% | 434,342 |
| Aug 6, 2026 | 29.60 | 29.66 | 28.68 | 28.72 | 28.72 | -2.91% | 184,016 |
| Aug 5, 2026 | 29.88 | 30.14 | 29.54 | 29.58 | 29.58 | -1.00% | 139,148 |
| Aug 4, 2026 | 30.02 | 30.36 | 29.80 | 29.88 | 29.88 | -0.47% | 482,749 |
| Aug 3, 2026 | 29.34 | 30.42 | 29.22 | 30.02 | 30.02 | 2.04% | 285,629 |
| Aug 2, 2026 | 29.60 | 29.74 | 29.30 | 29.42 | 29.42 | 0.07% | 164,941 |
| Jul 30, 2026 | 29.04 | 29.88 | 28.56 | 29.40 | 29.40 | 1.38% | 294,692 |
| Jul 29, 2026 | 29.00 | 29.22 | 28.32 | 29.00 | 29.00 | - | 195,651 |
| Jul 28, 2026 | 29.30 | 29.34 | 28.98 | 29.00 | 29.00 | -1.02% | 167,213 |
| Jul 27, 2026 | 29.36 | 29.62 | 29.16 | 29.30 | 29.30 | -0.20% | 169,348 |
| Jul 26, 2026 | 29.06 | 29.44 | 29.06 | 29.36 | 29.36 | - | 141,651 |
| Jul 23, 2026 | 29.28 | 29.50 | 29.04 | 29.36 | 29.36 | 0.34% | 158,771 |
| Jul 22, 2026 | 29.20 | 29.42 | 29.12 | 29.26 | 29.26 | 0.27% | 83,769 |
| Jul 21, 2026 | 29.62 | 29.72 | 29.18 | 29.18 | 29.18 | -1.55% | 204,067 |
| Jul 20, 2026 | 29.98 | 30.08 | 29.62 | 29.64 | 29.64 | -0.34% | 135,858 |
| Jul 19, 2026 | 30.06 | 30.06 | 29.64 | 29.74 | 29.74 | -1.33% | 259,409 |
| Jul 16, 2026 | 30.70 | 30.70 | 29.86 | 30.14 | 30.14 | 0.13% | 196,698 |