Saudi Electricity Company (TADAWUL:5110)
Saudi Arabia · Delayed Price · Currency is SAR 14.00
-0.13 (-0.92%)
At close: Jan 8, 2026
Saudi Electricity Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 14.05 | 14.05 | 13.97 | 14.00 | 14.00 | -0.92% | 1,142,774 |
| Jan 7, 2026 | 14.11 | 14.16 | 14.01 | 14.13 | 14.13 | 1.22% | 1,386,345 |
| Jan 6, 2026 | 13.99 | 14.02 | 13.93 | 13.96 | 13.96 | -0.21% | 852,037 |
| Jan 5, 2026 | 14.14 | 14.17 | 13.95 | 13.99 | 13.99 | -1.13% | 1,341,274 |
| Jan 4, 2026 | 14.17 | 14.24 | 14.04 | 14.15 | 14.15 | -0.70% | 425,951 |
| Jan 1, 2026 | 14.11 | 14.31 | 14.09 | 14.25 | 14.25 | 1.42% | 622,112 |
| Dec 31, 2025 | 13.98 | 14.12 | 13.98 | 14.05 | 14.05 | 0.64% | 620,240 |
| Dec 30, 2025 | 14.06 | 14.12 | 13.94 | 13.96 | 13.96 | -0.64% | 820,885 |
| Dec 29, 2025 | 14.28 | 14.28 | 14.01 | 14.05 | 14.05 | -0.21% | 749,966 |
| Dec 28, 2025 | 14.09 | 14.14 | 14.02 | 14.08 | 14.08 | -0.85% | 369,888 |
| Dec 25, 2025 | 14.02 | 14.62 | 13.85 | 14.20 | 14.20 | 1.36% | 1,069,588 |
| Dec 24, 2025 | 14.05 | 14.16 | 14.01 | 14.01 | 14.01 | -0.64% | 558,641 |
| Dec 23, 2025 | 13.89 | 14.10 | 13.85 | 14.10 | 14.10 | 1.51% | 1,342,494 |
| Dec 22, 2025 | 13.80 | 13.89 | 13.64 | 13.89 | 13.89 | 0.65% | 2,958,746 |
| Dec 21, 2025 | 13.80 | 13.90 | 13.79 | 13.80 | 13.80 | 0.36% | 1,091,891 |
| Dec 18, 2025 | 13.92 | 13.92 | 13.75 | 13.75 | 13.75 | -1.22% | 4,093,572 |
| Dec 17, 2025 | 13.95 | 14.00 | 13.90 | 13.92 | 13.92 | -0.07% | 960,000 |
| Dec 16, 2025 | 14.09 | 14.11 | 13.92 | 13.93 | 13.93 | -0.85% | 1,467,026 |
| Dec 15, 2025 | 14.11 | 14.15 | 14.04 | 14.05 | 14.05 | -0.78% | 1,051,312 |
| Dec 14, 2025 | 14.17 | 14.21 | 14.07 | 14.16 | 14.16 | 0.28% | 486,910 |
| Dec 11, 2025 | 14.08 | 14.22 | 14.04 | 14.12 | 14.12 | 0.28% | 1,240,463 |
| Dec 10, 2025 | 14.02 | 14.08 | 14.01 | 14.08 | 14.08 | 0.64% | 918,323 |
| Dec 9, 2025 | 14.11 | 14.12 | 13.97 | 13.99 | 13.99 | -1.06% | 2,078,583 |
| Dec 8, 2025 | 14.21 | 14.21 | 14.06 | 14.14 | 14.14 | -0.49% | 755,464 |
| Dec 7, 2025 | 14.14 | 14.22 | 14.12 | 14.21 | 14.21 | 0.50% | 293,009 |
| Dec 4, 2025 | 14.15 | 14.21 | 14.12 | 14.14 | 14.14 | -0.07% | 826,496 |
| Dec 3, 2025 | 14.16 | 14.17 | 14.05 | 14.15 | 14.15 | -0.07% | 810,493 |
| Dec 2, 2025 | 14.10 | 14.17 | 14.05 | 14.16 | 14.16 | 0.93% | 748,357 |
| Dec 1, 2025 | 14.10 | 14.10 | 14.00 | 14.03 | 14.03 | -0.14% | 1,541,691 |
| Nov 30, 2025 | 14.15 | 14.19 | 14.05 | 14.05 | 14.05 | -0.43% | 918,130 |
| Nov 27, 2025 | 14.20 | 14.24 | 14.09 | 14.11 | 14.11 | -0.42% | 1,051,861 |
| Nov 26, 2025 | 14.16 | 14.21 | 14.08 | 14.17 | 14.17 | 0.07% | 1,285,582 |
| Nov 25, 2025 | 14.32 | 14.34 | 14.16 | 14.16 | 14.16 | -1.12% | 1,001,682 |
| Nov 24, 2025 | 14.37 | 14.37 | 14.23 | 14.32 | 14.32 | -0.42% | 2,065,776 |
| Nov 23, 2025 | 14.28 | 14.40 | 14.25 | 14.38 | 14.38 | 1.13% | 734,249 |
| Nov 20, 2025 | 14.42 | 14.45 | 14.18 | 14.22 | 14.22 | -1.39% | 2,407,218 |
| Nov 19, 2025 | 14.50 | 14.65 | 14.34 | 14.42 | 14.42 | -0.41% | 1,502,817 |
| Nov 18, 2025 | 14.64 | 14.64 | 14.46 | 14.48 | 14.48 | -1.03% | 932,832 |
| Nov 17, 2025 | 14.61 | 14.76 | 14.55 | 14.63 | 14.63 | 0.14% | 958,074 |
| Nov 16, 2025 | 14.54 | 14.71 | 14.46 | 14.61 | 14.61 | 1.25% | 809,382 |
| Nov 13, 2025 | 14.57 | 14.69 | 14.43 | 14.43 | 14.43 | -1.03% | 1,000,806 |
| Nov 12, 2025 | 14.67 | 14.79 | 14.58 | 14.58 | 14.58 | -0.82% | 943,752 |
| Nov 11, 2025 | 14.65 | 14.70 | 14.54 | 14.70 | 14.70 | 0.34% | 717,515 |
| Nov 10, 2025 | 14.55 | 14.71 | 14.15 | 14.65 | 14.65 | 0.69% | 3,022,722 |
| Nov 9, 2025 | 14.62 | 14.68 | 14.48 | 14.55 | 14.55 | -0.41% | 2,208,202 |
| Nov 6, 2025 | 14.53 | 14.75 | 14.53 | 14.61 | 14.61 | 0.55% | 2,461,177 |
| Nov 5, 2025 | 15.11 | 15.70 | 14.47 | 14.53 | 14.53 | -8.04% | 5,139,109 |
| Nov 4, 2025 | 15.82 | 15.89 | 15.73 | 15.80 | 15.80 | -0.32% | 844,190 |
| Nov 3, 2025 | 15.81 | 15.90 | 15.72 | 15.85 | 15.85 | 0.25% | 1,097,060 |
| Nov 2, 2025 | 15.94 | 15.96 | 15.81 | 15.81 | 15.81 | -1.37% | 575,381 |