United International Holding Company (TADAWUL:4083)
Saudi Arabia · Delayed Price · Currency is SAR 131.50
-0.70 (-0.53%)
May 4, 2026, 3:15 PM AST
TADAWUL:4083 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 132.00 | 132.70 | 130.20 | 131.50 | 131.50 | -0.53% | 41,175 |
| May 3, 2026 | 130.00 | 133.00 | 130.00 | 132.20 | 132.20 | 1.69% | 66,705 |
| Apr 30, 2026 | 130.30 | 130.50 | 129.30 | 130.00 | 130.00 | -0.23% | 33,676 |
| Apr 29, 2026 | 130.00 | 131.40 | 129.60 | 130.30 | 130.30 | 0.23% | 44,887 |
| Apr 28, 2026 | 132.00 | 132.00 | 129.00 | 130.00 | 130.00 | -1.44% | 48,930 |
| Apr 27, 2026 | 129.80 | 132.30 | 128.30 | 131.90 | 131.90 | 1.77% | 86,737 |
| Apr 26, 2026 | 128.50 | 130.00 | 128.00 | 129.60 | 129.60 | 1.01% | 28,160 |
| Apr 23, 2026 | 130.20 | 130.20 | 126.20 | 128.30 | 128.30 | -0.54% | 69,633 |
| Apr 22, 2026 | 131.20 | 131.50 | 128.50 | 129.00 | 129.00 | -1.60% | 42,573 |
| Apr 21, 2026 | 133.00 | 133.00 | 130.70 | 131.10 | 131.10 | -0.08% | 57,139 |
| Apr 20, 2026 | 132.30 | 132.40 | 130.30 | 131.20 | 131.20 | -0.61% | 46,072 |
| Apr 19, 2026 | 129.40 | 133.00 | 129.40 | 132.00 | 132.00 | 2.72% | 164,143 |
| Apr 16, 2026 | 127.80 | 128.50 | 126.60 | 128.50 | 128.50 | 1.34% | 105,451 |
| Apr 15, 2026 | 125.70 | 127.40 | 125.40 | 126.80 | 126.80 | 1.12% | 127,784 |
| Apr 14, 2026 | 129.50 | 129.50 | 124.20 | 125.40 | 125.40 | -1.26% | 220,111 |
| Apr 13, 2026 | 122.80 | 129.40 | 122.40 | 127.00 | 127.00 | 3.34% | 161,993 |
| Apr 12, 2026 | 123.00 | 123.10 | 121.60 | 122.90 | 122.90 | 0.08% | 46,357 |
| Apr 9, 2026 | 125.80 | 125.80 | 122.60 | 122.80 | 122.80 | -2.92% | 82,881 |
| Apr 8, 2026 | 126.90 | 128.50 | 125.00 | 126.50 | 126.50 | 2.26% | 322,020 |
| Apr 7, 2026 | 127.70 | 127.70 | 122.60 | 123.70 | 123.70 | -3.43% | 127,440 |
| Apr 6, 2026 | 128.50 | 128.50 | 127.20 | 128.10 | 128.10 | - | 25,779 |
| Apr 5, 2026 | 128.00 | 129.30 | 126.00 | 128.10 | 128.10 | 0.16% | 91,701 |
| Apr 2, 2026 | 127.20 | 129.40 | 126.20 | 127.90 | 127.90 | 0.71% | 92,748 |
| Apr 1, 2026 | 126.00 | 127.80 | 125.60 | 127.00 | 127.00 | 0.71% | 56,650 |
| Mar 31, 2026 | 125.70 | 126.50 | 124.50 | 126.10 | 126.10 | - | 122,138 |
| Mar 30, 2026 | 126.90 | 127.70 | 125.00 | 126.10 | 126.10 | -1.10% | 58,409 |
| Mar 29, 2026 | 125.00 | 127.50 | 125.00 | 127.50 | 127.50 | 2.33% | 40,862 |
| Mar 26, 2026 | 124.20 | 125.40 | 123.00 | 124.60 | 124.60 | 0.73% | 108,566 |
| Mar 25, 2026 | 121.80 | 124.30 | 121.50 | 123.70 | 123.70 | 3.34% | 309,517 |
| Mar 24, 2026 | 128.90 | 128.90 | 119.30 | 119.70 | 119.70 | -6.19% | 375,181 |
| Mar 16, 2026 | 129.10 | 130.10 | 127.00 | 127.60 | 127.60 | -1.16% | 109,711 |
| Mar 15, 2026 | 130.10 | 130.10 | 127.60 | 129.10 | 129.10 | -0.92% | 39,161 |
| Mar 12, 2026 | 133.40 | 133.40 | 129.20 | 130.30 | 130.30 | -0.91% | 60,063 |
| Mar 11, 2026 | 134.00 | 134.00 | 131.20 | 131.50 | 131.50 | -0.45% | 72,445 |
| Mar 10, 2026 | 127.40 | 133.10 | 126.80 | 132.10 | 132.10 | 4.02% | 154,524 |
| Mar 9, 2026 | 135.10 | 135.10 | 126.70 | 127.00 | 127.00 | -5.93% | 148,691 |
| Mar 8, 2026 | 131.00 | 135.00 | 130.90 | 135.00 | 135.00 | 3.13% | 134,261 |
| Mar 5, 2026 | 133.00 | 134.60 | 130.00 | 130.90 | 130.90 | -0.76% | 180,548 |
| Mar 4, 2026 | 129.40 | 133.20 | 129.20 | 131.90 | 131.90 | 1.93% | 378,899 |
| Mar 3, 2026 | 130.00 | 130.00 | 128.10 | 129.40 | 129.40 | -0.46% | 65,952 |
| Mar 2, 2026 | 132.90 | 134.20 | 129.60 | 130.00 | 130.00 | -2.18% | 250,017 |
| Mar 1, 2026 | 133.90 | 135.00 | 125.00 | 132.90 | 132.90 | -1.63% | 67,413 |
| Feb 26, 2026 | 137.00 | 137.50 | 135.10 | 135.10 | 135.10 | -1.96% | 232,963 |
| Feb 25, 2026 | 142.50 | 143.10 | 136.50 | 137.80 | 137.80 | -3.84% | 130,265 |
| Feb 24, 2026 | 146.00 | 146.00 | 142.00 | 143.30 | 143.30 | -1.71% | 58,421 |
| Feb 23, 2026 | 147.90 | 147.90 | 144.40 | 145.80 | 145.80 | -0.14% | 88,862 |
| Feb 19, 2026 | 145.60 | 149.20 | 144.80 | 146.00 | 146.00 | 0.55% | 263,833 |
| Feb 18, 2026 | 146.50 | 146.50 | 144.50 | 145.20 | 145.20 | -0.89% | 138,123 |
| Feb 17, 2026 | 147.90 | 148.50 | 141.70 | 146.50 | 146.50 | 1.74% | 776,970 |
| Feb 16, 2026 | 144.30 | 145.50 | 143.40 | 144.00 | 144.00 | -0.21% | 88,080 |