Elm Company (TADAWUL:7203)
Saudi Arabia · Delayed Price · Currency is SAR 910.00
+3.00 (0.33%)
Jul 31, 2025, 3:19 PM AST
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 907.00 | 913.00 | 903.00 | 910.00 | 910.00 | 0.33% | 48,477 |
| Jul 30, 2025 | 890.50 | 914.00 | 881.00 | 907.00 | 907.00 | 1.85% | 111,276 |
| Jul 29, 2025 | 896.00 | 896.00 | 884.50 | 890.50 | 890.50 | -0.22% | 63,298 |
| Jul 28, 2025 | 915.00 | 917.00 | 892.50 | 892.50 | 892.50 | -2.88% | 47,219 |
| Jul 27, 2025 | 913.00 | 921.00 | 911.00 | 919.00 | 919.00 | 0.11% | 20,918 |
| Jul 24, 2025 | 906.00 | 918.00 | 900.00 | 918.00 | 918.00 | 1.49% | 54,263 |
| Jul 23, 2025 | 890.00 | 904.50 | 881.00 | 904.50 | 904.50 | 1.40% | 53,073 |
| Jul 22, 2025 | 904.50 | 904.50 | 888.50 | 892.00 | 892.00 | -1.92% | 79,655 |
| Jul 21, 2025 | 907.00 | 914.00 | 902.50 | 909.50 | 909.50 | 0.17% | 36,066 |
| Jul 20, 2025 | 907.00 | 922.00 | 907.00 | 908.00 | 908.00 | 0.11% | 24,785 |
| Jul 17, 2025 | 916.00 | 923.50 | 901.50 | 907.00 | 907.00 | -0.98% | 104,255 |
| Jul 16, 2025 | 920.50 | 928.00 | 916.00 | 916.00 | 916.00 | -0.97% | 58,842 |
| Jul 15, 2025 | 934.00 | 936.00 | 921.00 | 925.00 | 925.00 | -1.39% | 54,012 |
| Jul 14, 2025 | 962.00 | 962.50 | 930.00 | 938.00 | 938.00 | -2.49% | 99,060 |
| Jul 13, 2025 | 958.00 | 966.50 | 958.00 | 962.00 | 962.00 | 0.68% | 15,970 |
| Jul 10, 2025 | 962.00 | 964.50 | 951.50 | 955.50 | 955.50 | -0.88% | 57,499 |
| Jul 9, 2025 | 965.00 | 969.50 | 962.00 | 964.00 | 964.00 | -0.21% | 31,230 |
| Jul 8, 2025 | 982.50 | 985.00 | 966.00 | 966.00 | 966.00 | -1.68% | 62,319 |
| Jul 7, 2025 | 972.00 | 984.50 | 967.50 | 982.50 | 982.50 | 1.08% | 57,097 |
| Jul 6, 2025 | 962.00 | 976.00 | 956.00 | 972.00 | 972.00 | 1.09% | 44,664 |
| Jul 3, 2025 | 961.50 | 966.50 | 951.00 | 961.50 | 961.50 | -0.10% | 84,028 |
| Jul 2, 2025 | 975.50 | 980.50 | 953.50 | 962.50 | 962.50 | -1.33% | 66,891 |
| Jul 1, 2025 | 1,000.00 | 1,002.50 | 975.50 | 975.50 | 975.50 | -2.60% | 72,699 |
| Jun 30, 2025 | 1,018.50 | 1,025.00 | 1,001.50 | 1,001.50 | 1,001.50 | -1.62% | 66,389 |
| Jun 29, 2025 | 1,020.00 | 1,021.00 | 1,009.50 | 1,018.00 | 1,018.00 | 1.52% | 29,062 |
| Jun 26, 2025 | 992.80 | 1,007.00 | 992.40 | 1,002.80 | 1,002.80 | 1.03% | 54,487 |
| Jun 25, 2025 | 967.00 | 994.60 | 962.60 | 992.60 | 992.60 | 4.18% | 75,475 |
| Jun 24, 2025 | 950.00 | 968.80 | 947.60 | 952.80 | 952.80 | 3.57% | 69,354 |
| Jun 23, 2025 | 925.00 | 938.20 | 916.20 | 920.00 | 920.00 | - | 44,521 |
| Jun 22, 2025 | 943.00 | 943.00 | 920.00 | 920.00 | 920.00 | -1.16% | 24,996 |
| Jun 19, 2025 | 897.60 | 937.60 | 890.00 | 930.80 | 930.80 | 3.70% | 123,545 |
| Jun 18, 2025 | 939.80 | 939.80 | 892.00 | 897.60 | 897.60 | -3.28% | 83,730 |
| Jun 17, 2025 | 955.20 | 964.80 | 928.00 | 928.00 | 928.00 | -2.85% | 67,529 |
| Jun 16, 2025 | 956.80 | 970.20 | 949.80 | 955.20 | 955.20 | 0.02% | 74,227 |
| Jun 15, 2025 | 858.00 | 955.00 | 858.00 | 955.00 | 955.00 | 1.38% | 74,601 |
| Jun 12, 2025 | 959.40 | 975.20 | 936.80 | 942.00 | 942.00 | -1.79% | 110,035 |
| Jun 11, 2025 | 1,027.60 | 1,033.60 | 959.20 | 959.20 | 959.20 | -6.35% | 176,594 |
| May 29, 2025 | 1,065.60 | 1,065.80 | 1,011.60 | 1,024.20 | 1,024.20 | -4.23% | 125,056 |
| May 28, 2025 | 1,042.00 | 1,080.00 | 1,042.00 | 1,069.40 | 1,069.40 | 2.65% | 69,460 |
| May 27, 2025 | 1,067.00 | 1,070.00 | 1,040.60 | 1,041.80 | 1,041.80 | -2.45% | 77,389 |
| May 26, 2025 | 1,040.00 | 1,068.00 | 1,040.00 | 1,068.00 | 1,068.00 | 2.69% | 33,124 |
| May 25, 2025 | 1,060.00 | 1,072.00 | 1,036.00 | 1,040.00 | 1,040.00 | -1.89% | 33,849 |
| May 22, 2025 | 1,072.00 | 1,077.00 | 1,056.20 | 1,060.00 | 1,060.00 | -1.21% | 54,542 |
| May 21, 2025 | 1,080.00 | 1,088.60 | 1,072.00 | 1,073.00 | 1,073.00 | -0.76% | 39,536 |
| May 20, 2025 | 1,050.00 | 1,089.00 | 1,046.80 | 1,081.20 | 1,081.20 | 2.97% | 103,285 |
| May 19, 2025 | 1,059.00 | 1,067.80 | 1,046.80 | 1,050.00 | 1,050.00 | -0.81% | 61,335 |
| May 18, 2025 | 1,055.00 | 1,070.80 | 1,055.00 | 1,058.60 | 1,058.60 | 0.08% | 14,073 |
| May 15, 2025 | 1,056.00 | 1,063.00 | 1,053.00 | 1,057.80 | 1,057.80 | -0.49% | 63,512 |
| May 14, 2025 | 1,073.20 | 1,090.00 | 1,055.00 | 1,063.00 | 1,063.00 | -0.95% | 95,694 |
| May 13, 2025 | 1,035.40 | 1,077.80 | 1,028.80 | 1,073.20 | 1,073.20 | 4.05% | 145,786 |