Umm Al Qura for Development and Construction Company (TADAWUL:4325)
Saudi Arabia · Delayed Price · Currency is SAR 24.10
+0.28 (1.18%)
Sep 29, 2025, 3:19 PM AST
TADAWUL:4325 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 23.83 | 24.14 | 23.65 | 24.10 | 24.10 | 1.18% | 4,179,682 |
| Sep 28, 2025 | 23.85 | 23.93 | 23.67 | 23.82 | 23.82 | -0.17% | 1,144,959 |
| Sep 25, 2025 | 23.98 | 23.98 | 23.50 | 23.86 | 23.86 | 1.53% | 3,459,694 |
| Sep 24, 2025 | 23.52 | 24.05 | 23.30 | 23.50 | 23.50 | 0.26% | 5,406,804 |
| Sep 22, 2025 | 24.11 | 24.11 | 23.40 | 23.44 | 23.44 | -2.82% | 1,923,442 |
| Sep 21, 2025 | 23.78 | 24.12 | 23.63 | 24.12 | 24.12 | 1.52% | 3,268,299 |
| Sep 18, 2025 | 23.44 | 23.76 | 23.16 | 23.76 | 23.76 | 1.41% | 14,656,086 |
| Sep 17, 2025 | 23.46 | 23.68 | 23.20 | 23.43 | 23.43 | -0.09% | 1,279,199 |
| Sep 16, 2025 | 23.55 | 23.60 | 23.43 | 23.45 | 23.45 | -0.38% | 872,139 |
| Sep 15, 2025 | 23.50 | 23.80 | 23.45 | 23.54 | 23.54 | 0.17% | 1,321,106 |
| Sep 14, 2025 | 23.25 | 23.64 | 23.21 | 23.50 | 23.50 | 1.29% | 1,355,121 |
| Sep 11, 2025 | 23.13 | 23.43 | 22.94 | 23.20 | 23.20 | 0.26% | 1,835,231 |
| Sep 10, 2025 | 23.07 | 23.28 | 22.92 | 23.14 | 23.14 | 0.04% | 1,232,341 |
| Sep 9, 2025 | 22.50 | 23.14 | 22.28 | 23.13 | 23.13 | 2.80% | 1,632,308 |
| Sep 8, 2025 | 22.41 | 22.75 | 22.40 | 22.50 | 22.50 | 0.67% | 1,298,230 |
| Sep 7, 2025 | 22.74 | 23.01 | 22.28 | 22.35 | 22.35 | -1.59% | 891,081 |
| Sep 4, 2025 | 23.12 | 23.32 | 22.67 | 22.71 | 22.71 | -1.90% | 1,181,459 |
| Sep 3, 2025 | 22.59 | 23.35 | 22.54 | 23.15 | 23.15 | 2.80% | 2,139,357 |
| Sep 2, 2025 | 22.80 | 23.10 | 22.52 | 22.52 | 22.52 | -1.10% | 1,524,729 |
| Sep 1, 2025 | 22.60 | 22.85 | 22.51 | 22.77 | 22.77 | 0.75% | 1,783,716 |
| Aug 31, 2025 | 23.09 | 23.23 | 22.58 | 22.60 | 22.60 | -1.74% | 1,575,095 |
| Aug 28, 2025 | 22.97 | 23.24 | 22.81 | 23.00 | 23.00 | 0.13% | 3,835,941 |
| Aug 27, 2025 | 22.46 | 23.20 | 22.46 | 22.97 | 22.97 | 2.41% | 2,244,782 |
| Aug 26, 2025 | 22.50 | 22.76 | 22.26 | 22.43 | 22.43 | -0.49% | 1,110,707 |
| Aug 25, 2025 | 22.00 | 22.60 | 22.00 | 22.54 | 22.54 | 2.59% | 2,891,609 |
| Aug 24, 2025 | 22.29 | 22.76 | 21.92 | 21.97 | 21.97 | -1.21% | 2,516,639 |
| Aug 21, 2025 | 22.83 | 22.95 | 22.19 | 22.24 | 22.24 | -2.58% | 1,671,991 |
| Aug 20, 2025 | 22.87 | 23.03 | 22.80 | 22.83 | 22.83 | -0.22% | 647,802 |
| Aug 19, 2025 | 22.72 | 23.09 | 22.70 | 22.88 | 22.88 | 0.70% | 1,006,968 |
| Aug 18, 2025 | 22.99 | 23.12 | 22.71 | 22.72 | 22.72 | -1.09% | 1,051,129 |
| Aug 17, 2025 | 23.04 | 23.34 | 22.90 | 22.97 | 22.97 | 0.75% | 1,120,844 |
| 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 |