Saudi Electricity Company (TADAWUL:5110)
Saudi Arabia · Delayed Price · Currency is SAR 14.54
+0.06 (0.41%)
Sep 4, 2025, 3:19 PM AST
Saudi Electricity Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 14.42 | 14.57 | 14.41 | 14.54 | 14.54 | 0.41% | 451,431 |
| Sep 3, 2025 | 14.48 | 14.48 | 14.36 | 14.48 | 14.48 | - | 764,311 |
| Sep 2, 2025 | 14.55 | 14.55 | 14.42 | 14.48 | 14.48 | -0.62% | 713,167 |
| Sep 1, 2025 | 14.58 | 14.65 | 14.50 | 14.57 | 14.57 | -0.21% | 784,337 |
| Aug 31, 2025 | 14.57 | 14.60 | 14.49 | 14.60 | 14.60 | 0.48% | 694,046 |
| Aug 28, 2025 | 14.65 | 14.70 | 14.53 | 14.53 | 14.53 | -0.48% | 1,399,480 |
| Aug 27, 2025 | 14.61 | 14.75 | 14.58 | 14.60 | 14.60 | 0.27% | 725,629 |
| Aug 26, 2025 | 14.64 | 14.73 | 14.55 | 14.56 | 14.56 | -0.48% | 1,785,808 |
| Aug 25, 2025 | 14.66 | 14.73 | 14.54 | 14.63 | 14.63 | -0.20% | 1,057,088 |
| Aug 24, 2025 | 14.62 | 14.74 | 14.58 | 14.66 | 14.66 | 0.96% | 754,569 |
| Aug 21, 2025 | 14.53 | 14.60 | 14.51 | 14.52 | 14.52 | -0.82% | 1,025,573 |
| Aug 20, 2025 | 14.48 | 14.64 | 14.48 | 14.64 | 14.64 | 0.97% | 1,371,494 |
| Aug 19, 2025 | 14.53 | 14.61 | 14.48 | 14.50 | 14.50 | -0.41% | 947,916 |
| Aug 18, 2025 | 14.42 | 14.69 | 14.39 | 14.56 | 14.56 | -0.07% | 1,066,406 |
| Aug 17, 2025 | 14.45 | 14.57 | 14.45 | 14.57 | 14.57 | 1.04% | 503,237 |
| Aug 14, 2025 | 14.47 | 14.62 | 14.42 | 14.42 | 14.42 | -0.14% | 1,071,905 |
| Aug 13, 2025 | 14.61 | 14.69 | 14.44 | 14.44 | 14.44 | -1.16% | 845,380 |
| Aug 12, 2025 | 14.70 | 14.70 | 14.52 | 14.61 | 14.61 | -0.61% | 994,195 |
| Aug 11, 2025 | 15.00 | 15.03 | 14.70 | 14.70 | 14.70 | -1.21% | 1,830,309 |
| Aug 10, 2025 | 14.96 | 14.96 | 14.86 | 14.88 | 14.88 | -0.73% | 245,003 |
| Aug 7, 2025 | 14.89 | 14.99 | 14.85 | 14.99 | 14.99 | 0.67% | 547,370 |
| Aug 6, 2025 | 14.92 | 14.99 | 14.86 | 14.89 | 14.89 | -0.67% | 440,091 |
| Aug 5, 2025 | 14.81 | 15.00 | 14.80 | 14.99 | 14.99 | 1.56% | 1,452,833 |
| Aug 4, 2025 | 14.66 | 14.81 | 14.61 | 14.76 | 14.76 | 0.34% | 666,339 |
| Aug 3, 2025 | 14.65 | 14.71 | 14.48 | 14.71 | 14.71 | -0.41% | 841,466 |
| Jul 31, 2025 | 14.68 | 14.80 | 14.64 | 14.77 | 14.77 | 0.75% | 2,168,050 |
| Jul 30, 2025 | 14.73 | 14.73 | 14.65 | 14.66 | 14.66 | - | 453,895 |
| Jul 29, 2025 | 14.83 | 14.83 | 14.66 | 14.66 | 14.66 | -0.68% | 778,818 |
| Jul 28, 2025 | 15.00 | 15.00 | 14.75 | 14.76 | 14.76 | -1.20% | 638,305 |
| Jul 27, 2025 | 14.86 | 14.94 | 14.86 | 14.94 | 14.94 | 0.95% | 519,946 |
| Jul 24, 2025 | 14.85 | 14.89 | 14.76 | 14.80 | 14.80 | -1.14% | 638,128 |
| Jul 23, 2025 | 14.89 | 14.97 | 14.65 | 14.97 | 14.97 | 2.04% | 1,011,818 |
| Jul 22, 2025 | 14.75 | 14.85 | 14.63 | 14.67 | 14.67 | -0.88% | 1,571,448 |
| Jul 21, 2025 | 14.71 | 14.88 | 14.71 | 14.80 | 14.80 | 0.82% | 800,853 |
| Jul 20, 2025 | 14.93 | 14.99 | 14.67 | 14.68 | 14.68 | -2.33% | 650,484 |
| Jul 17, 2025 | 14.85 | 15.03 | 14.85 | 15.03 | 15.03 | 1.21% | 1,534,034 |
| Jul 16, 2025 | 14.92 | 14.95 | 14.83 | 14.85 | 14.85 | -1.00% | 1,251,894 |
| Jul 15, 2025 | 14.98 | 15.07 | 14.91 | 15.00 | 15.00 | 0.33% | 1,189,932 |
| Jul 14, 2025 | 15.05 | 15.05 | 14.81 | 14.95 | 14.95 | -0.60% | 1,078,033 |
| Jul 13, 2025 | 15.03 | 15.05 | 14.90 | 15.04 | 15.04 | 0.07% | 415,789 |
| Jul 10, 2025 | 14.99 | 15.09 | 14.97 | 15.03 | 15.03 | 0.27% | 1,004,612 |
| Jul 9, 2025 | 14.98 | 15.00 | 14.87 | 14.99 | 14.99 | 0.27% | 685,306 |
| Jul 8, 2025 | 15.04 | 15.05 | 14.84 | 14.95 | 14.95 | -0.66% | 1,318,956 |
| Jul 7, 2025 | 14.90 | 15.05 | 14.86 | 15.05 | 15.05 | 0.74% | 896,964 |
| Jul 6, 2025 | 15.09 | 15.09 | 14.88 | 14.94 | 14.94 | -0.86% | 623,899 |
| Jul 3, 2025 | 14.88 | 15.10 | 14.88 | 15.07 | 15.07 | 1.41% | 2,151,147 |
| Jul 2, 2025 | 14.90 | 14.95 | 14.85 | 14.86 | 14.86 | -0.27% | 909,821 |
| Jul 1, 2025 | 14.80 | 14.94 | 14.77 | 14.90 | 14.90 | 1.36% | 950,732 |
| Jun 30, 2025 | 14.84 | 14.93 | 14.70 | 14.70 | 14.70 | -0.74% | 1,458,372 |
| Jun 29, 2025 | 14.96 | 14.97 | 14.74 | 14.81 | 14.81 | -1.00% | 950,737 |