Umm Al Qura for Development and Construction Company (TADAWUL:4325)
Saudi Arabia · Delayed Price · Currency is SAR 17.15
+0.29 (1.72%)
Sep 24, 2026, 3:18 PM AST
TADAWUL:4325 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 16.94 | 17.26 | 16.84 | 17.15 | 17.15 | 1.72% | 892,917 |
| Sep 22, 2026 | 16.98 | 16.98 | 16.72 | 16.86 | 16.86 | 1.02% | 650,214 |
| Sep 21, 2026 | 17.10 | 17.12 | 16.56 | 16.69 | 16.69 | -1.88% | 1,198,206 |
| Sep 20, 2026 | 17.02 | 17.12 | 16.90 | 17.01 | 17.01 | -0.12% | 1,668,298 |
| Sep 17, 2026 | 17.17 | 17.39 | 17.03 | 17.03 | 17.03 | -0.99% | 2,614,775 |
| Sep 16, 2026 | 16.93 | 17.30 | 16.88 | 17.20 | 17.20 | 2.50% | 1,608,428 |
| Sep 15, 2026 | 16.98 | 17.08 | 16.73 | 16.78 | 16.78 | -1.29% | 767,543 |
| Sep 14, 2026 | 17.02 | 17.09 | 16.95 | 17.00 | 17.00 | -0.12% | 764,860 |
| Sep 13, 2026 | 16.90 | 17.11 | 16.87 | 17.02 | 17.02 | 0.53% | 700,765 |
| Sep 10, 2026 | 17.17 | 17.17 | 16.93 | 16.93 | 16.93 | -1.28% | 617,101 |
| Sep 9, 2026 | 17.30 | 17.33 | 17.05 | 17.15 | 17.15 | 0.41% | 994,623 |
| Sep 8, 2026 | 17.06 | 17.15 | 16.97 | 17.08 | 17.08 | -0.06% | 419,977 |
| Sep 7, 2026 | 17.16 | 17.29 | 17.09 | 17.09 | 17.09 | -0.81% | 412,918 |
| Sep 6, 2026 | 17.00 | 17.33 | 17.00 | 17.23 | 17.23 | 0.23% | 334,887 |
| Sep 3, 2026 | 17.27 | 17.44 | 17.15 | 17.19 | 17.19 | -0.46% | 879,227 |
| Sep 2, 2026 | 17.00 | 17.28 | 16.99 | 17.27 | 17.27 | 1.59% | 1,043,388 |
| Sep 1, 2026 | 17.08 | 17.09 | 16.94 | 17.00 | 17.00 | -0.47% | 944,951 |
| Aug 31, 2026 | 17.92 | 17.92 | 16.85 | 17.08 | 17.08 | -4.85% | 8,695,674 |
| Aug 30, 2026 | 18.39 | 18.39 | 17.92 | 17.95 | 17.95 | -1.81% | 671,236 |
| Aug 27, 2026 | 18.40 | 18.40 | 18.21 | 18.28 | 18.28 | -0.65% | 839,105 |
| Aug 26, 2026 | 18.29 | 18.59 | 18.15 | 18.40 | 18.40 | 0.71% | 2,522,307 |
| Aug 25, 2026 | 18.05 | 18.29 | 18.00 | 18.27 | 18.27 | 1.50% | 1,306,068 |
| Aug 24, 2026 | 17.99 | 18.22 | 17.95 | 18.00 | 18.00 | -0.11% | 835,120 |
| Aug 23, 2026 | 18.00 | 18.33 | 17.99 | 18.02 | 18.02 | -0.99% | 1,245,296 |
| Aug 20, 2026 | 18.22 | 18.27 | 18.00 | 18.20 | 18.20 | 0.05% | 1,144,128 |
| Aug 19, 2026 | 17.95 | 18.32 | 17.93 | 18.19 | 18.19 | 1.39% | 1,604,924 |
| Aug 18, 2026 | 17.97 | 18.27 | 17.91 | 17.94 | 17.94 | -0.33% | 853,584 |
| Aug 17, 2026 | 18.20 | 18.31 | 17.97 | 18.00 | 18.00 | -1.10% | 1,111,779 |
| Aug 16, 2026 | 18.35 | 18.50 | 18.03 | 18.20 | 18.20 | -0.76% | 676,894 |
| Aug 13, 2026 | 18.11 | 18.44 | 18.02 | 18.34 | 18.34 | 1.95% | 2,099,193 |
| Aug 12, 2026 | 17.60 | 18.10 | 17.53 | 17.99 | 17.99 | 1.87% | 1,166,723 |
| Aug 11, 2026 | 17.57 | 17.85 | 17.41 | 17.66 | 17.66 | 0.17% | 903,957 |
| Aug 10, 2026 | 17.55 | 17.76 | 17.43 | 17.63 | 17.63 | 0.46% | 590,977 |
| Aug 9, 2026 | 17.60 | 17.80 | 17.50 | 17.55 | 17.55 | -0.85% | 424,214 |
| Aug 6, 2026 | 17.77 | 17.86 | 17.64 | 17.70 | 17.70 | -0.39% | 514,380 |
| Aug 5, 2026 | 17.10 | 17.79 | 17.10 | 17.77 | 17.77 | 4.16% | 1,810,830 |
| Aug 4, 2026 | 16.82 | 17.12 | 16.62 | 17.06 | 17.06 | 1.37% | 1,656,806 |
| Aug 3, 2026 | 16.25 | 17.29 | 16.13 | 16.83 | 16.83 | 2.62% | 3,383,673 |
| Aug 2, 2026 | 16.21 | 16.48 | 16.21 | 16.40 | 16.40 | 0.06% | 740,626 |
| Jul 30, 2026 | 16.50 | 16.54 | 16.12 | 16.39 | 16.39 | -0.67% | 1,311,352 |
| Jul 29, 2026 | 16.91 | 16.91 | 16.33 | 16.50 | 16.50 | -2.54% | 1,324,764 |
| Jul 28, 2026 | 17.03 | 17.04 | 16.80 | 16.93 | 16.93 | -0.82% | 655,679 |
| Jul 27, 2026 | 17.50 | 17.63 | 17.05 | 17.07 | 17.07 | -2.46% | 1,177,380 |
| Jul 26, 2026 | 17.31 | 17.64 | 17.22 | 17.50 | 17.50 | -0.06% | 561,068 |
| Jul 23, 2026 | 17.59 | 17.77 | 17.46 | 17.51 | 17.51 | -0.23% | 724,389 |
| Jul 22, 2026 | 17.62 | 17.77 | 17.54 | 17.55 | 17.55 | -0.45% | 505,112 |
| Jul 21, 2026 | 17.94 | 17.99 | 17.10 | 17.63 | 17.63 | -1.73% | 830,075 |
| Jul 20, 2026 | 17.00 | 18.08 | 16.99 | 17.94 | 17.94 | 5.22% | 2,732,040 |
| Jul 19, 2026 | 17.00 | 17.15 | 16.89 | 17.05 | 17.05 | -0.29% | 542,438 |
| Jul 16, 2026 | 17.45 | 17.46 | 17.06 | 17.10 | 17.10 | -2.40% | 1,776,661 |