Umm Al Qura for Development and Construction Company (TADAWUL:4325)
Saudi Arabia · Delayed Price · Currency is SAR 22.80
+0.06 (0.26%)
Aug 14, 2025, 3:19 PM AST
TADAWUL:4325 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 22.67 | 22.90 | 22.66 | 22.80 | 22.80 | 0.26% | 679,937 |
| Aug 13, 2025 | 23.02 | 23.11 | 22.73 | 22.74 | 22.74 | -1.04% | 851,723 |
| Aug 12, 2025 | 23.10 | 23.25 | 22.88 | 22.98 | 22.98 | -0.43% | 779,019 |
| Aug 11, 2025 | 23.00 | 23.24 | 22.88 | 23.08 | 23.08 | 0.17% | 830,976 |
| Aug 10, 2025 | 23.33 | 23.40 | 23.00 | 23.04 | 23.04 | -1.33% | 828,858 |
| Aug 7, 2025 | 23.59 | 23.75 | 23.30 | 23.35 | 23.35 | -1.06% | 1,170,738 |
| Aug 6, 2025 | 23.70 | 23.70 | 23.32 | 23.60 | 23.60 | - | 1,209,228 |
| Aug 5, 2025 | 23.49 | 23.99 | 23.39 | 23.60 | 23.60 | 1.24% | 2,265,877 |
| Aug 4, 2025 | 23.38 | 23.70 | 23.24 | 23.31 | 23.31 | -0.13% | 1,480,904 |
| Aug 3, 2025 | 23.30 | 23.77 | 22.98 | 23.34 | 23.34 | 0.47% | 2,325,509 |
| Jul 31, 2025 | 23.35 | 23.60 | 23.20 | 23.23 | 23.23 | -0.51% | 1,025,936 |
| Jul 30, 2025 | 23.26 | 23.37 | 23.08 | 23.35 | 23.35 | 0.52% | 670,849 |
| Jul 29, 2025 | 23.00 | 23.39 | 22.92 | 23.23 | 23.23 | 0.82% | 1,389,851 |
| Jul 28, 2025 | 23.60 | 23.78 | 23.02 | 23.04 | 23.04 | -0.52% | 2,310,846 |
| Jul 27, 2025 | 23.50 | 23.83 | 23.14 | 23.16 | 23.16 | -1.49% | 1,540,599 |
| Jul 24, 2025 | 23.78 | 23.88 | 23.36 | 23.51 | 23.51 | -1.09% | 1,618,366 |
| Jul 23, 2025 | 23.72 | 23.95 | 23.48 | 23.77 | 23.77 | 0.46% | 1,571,418 |
| Jul 22, 2025 | 24.35 | 24.37 | 23.59 | 23.66 | 23.66 | -2.83% | 2,301,503 |
| Jul 21, 2025 | 24.20 | 24.49 | 24.11 | 24.35 | 24.35 | 0.79% | 1,016,753 |
| Jul 20, 2025 | 24.45 | 24.68 | 24.07 | 24.16 | 24.16 | -1.19% | 1,043,265 |
| Jul 17, 2025 | 24.45 | 24.71 | 24.30 | 24.45 | 24.45 | -0.16% | 886,581 |
| Jul 16, 2025 | 24.71 | 24.82 | 24.36 | 24.49 | 24.49 | -0.89% | 1,200,537 |
| Jul 15, 2025 | 25.12 | 25.36 | 24.60 | 24.71 | 24.71 | -1.79% | 3,138,153 |
| Jul 14, 2025 | 24.77 | 25.30 | 24.63 | 25.16 | 25.16 | 1.86% | 4,367,939 |
| Jul 13, 2025 | 25.06 | 25.22 | 24.67 | 24.70 | 24.70 | -1.44% | 2,834,749 |
| Jul 10, 2025 | 26.70 | 26.72 | 24.95 | 25.06 | 25.06 | -6.14% | 10,127,626 |
| Jul 9, 2025 | 25.00 | 26.98 | 25.00 | 26.70 | 26.70 | 8.62% | 13,639,763 |
| Jul 8, 2025 | 24.79 | 24.79 | 24.19 | 24.58 | 24.58 | -0.85% | 2,610,065 |
| Jul 7, 2025 | 25.02 | 25.02 | 24.70 | 24.79 | 24.79 | -1.00% | 1,035,824 |
| Jul 6, 2025 | 25.00 | 25.06 | 24.83 | 25.04 | 25.04 | 0.44% | 835,730 |
| Jul 3, 2025 | 24.59 | 25.12 | 24.59 | 24.93 | 24.93 | 1.51% | 1,747,556 |
| Jul 2, 2025 | 25.10 | 25.24 | 24.50 | 24.56 | 24.56 | -1.84% | 1,949,849 |
| Jul 1, 2025 | 24.86 | 25.88 | 24.86 | 25.02 | 25.02 | 0.40% | 4,953,692 |
| Jun 30, 2025 | 25.40 | 25.46 | 24.83 | 24.92 | 24.92 | -1.11% | 2,955,629 |
| Jun 29, 2025 | 24.60 | 25.82 | 24.52 | 25.20 | 25.20 | 2.94% | 5,318,106 |
| Jun 26, 2025 | 24.08 | 25.05 | 24.08 | 24.48 | 24.48 | 1.66% | 3,916,954 |
| Jun 25, 2025 | 23.96 | 24.30 | 23.66 | 24.08 | 24.08 | 1.35% | 2,636,408 |
| Jun 24, 2025 | 23.08 | 23.88 | 22.84 | 23.76 | 23.76 | 5.79% | 4,819,436 |
| Jun 23, 2025 | 22.22 | 22.76 | 22.22 | 22.46 | 22.46 | 1.17% | 2,199,019 |
| Jun 22, 2025 | 22.68 | 23.20 | 22.20 | 22.20 | 22.20 | -2.29% | 2,969,013 |
| Jun 19, 2025 | 21.66 | 23.06 | 21.66 | 22.72 | 22.72 | 4.89% | 4,900,396 |
| Jun 18, 2025 | 22.00 | 22.02 | 21.38 | 21.66 | 21.66 | -1.55% | 1,966,299 |
| Jun 17, 2025 | 21.90 | 22.38 | 21.70 | 22.00 | 22.00 | 0.18% | 2,477,039 |
| Jun 16, 2025 | 20.90 | 22.10 | 20.90 | 21.96 | 21.96 | 5.78% | 2,517,457 |
| Jun 15, 2025 | 19.46 | 21.12 | 19.46 | 20.76 | 20.76 | -3.44% | 3,606,954 |
| Jun 12, 2025 | 22.76 | 22.76 | 21.42 | 21.50 | 21.50 | -5.62% | 4,270,399 |
| Jun 11, 2025 | 23.22 | 23.60 | 22.70 | 22.78 | 22.78 | -0.70% | 2,237,167 |
| May 29, 2025 | 22.66 | 23.22 | 22.54 | 22.94 | 22.94 | 1.77% | 2,279,393 |
| May 28, 2025 | 22.56 | 23.04 | 22.32 | 22.54 | 22.54 | 0.27% | 3,935,270 |
| May 27, 2025 | 23.56 | 23.56 | 22.00 | 22.48 | 22.48 | -2.85% | 5,319,750 |