Elm Company (TADAWUL:7203)
Saudi Arabia · Delayed Price · Currency is SAR 743.50
-26.50 (-3.44%)
At close: Feb 3, 2026
Elm Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 770.50 | 771.50 | 743.50 | 743.50 | 743.50 | -3.44% | 139,366 |
| Feb 2, 2026 | 772.00 | 772.00 | 756.50 | 770.00 | 770.00 | -0.52% | 77,144 |
| Feb 1, 2026 | 778.00 | 784.00 | 757.50 | 774.00 | 774.00 | -0.26% | 77,164 |
| Jan 29, 2026 | 801.00 | 802.00 | 776.00 | 776.00 | 776.00 | -3.12% | 76,938 |
| Jan 28, 2026 | 793.00 | 803.00 | 792.50 | 801.00 | 801.00 | 1.39% | 81,934 |
| Jan 27, 2026 | 795.00 | 807.50 | 790.00 | 790.00 | 790.00 | -0.94% | 88,921 |
| Jan 26, 2026 | 798.50 | 805.50 | 793.00 | 797.50 | 797.50 | -0.13% | 66,797 |
| Jan 25, 2026 | 792.00 | 801.50 | 792.00 | 798.50 | 798.50 | 1.08% | 42,329 |
| Jan 22, 2026 | 772.00 | 794.00 | 771.00 | 790.00 | 790.00 | 3.07% | 66,785 |
| Jan 21, 2026 | 766.50 | 772.50 | 759.50 | 766.50 | 766.50 | - | 37,297 |
| Jan 20, 2026 | 773.50 | 778.50 | 766.50 | 766.50 | 766.50 | -1.03% | 35,370 |
| Jan 19, 2026 | 783.00 | 785.00 | 770.00 | 774.50 | 774.50 | -1.09% | 38,153 |
| Jan 18, 2026 | 778.50 | 790.00 | 778.50 | 783.00 | 783.00 | 0.58% | 28,591 |
| Jan 15, 2026 | 798.50 | 801.00 | 778.50 | 778.50 | 778.50 | -2.44% | 59,984 |
| Jan 14, 2026 | 778.00 | 803.00 | 778.00 | 798.00 | 798.00 | 2.57% | 136,054 |
| Jan 13, 2026 | 773.50 | 780.00 | 766.00 | 778.00 | 778.00 | 0.84% | 63,159 |
| Jan 12, 2026 | 757.00 | 771.50 | 757.00 | 771.50 | 771.50 | 1.92% | 88,433 |
| Jan 11, 2026 | 750.50 | 765.00 | 750.50 | 757.00 | 757.00 | 0.87% | 47,546 |
| Jan 8, 2026 | 741.00 | 761.00 | 741.00 | 750.50 | 750.50 | 1.35% | 76,251 |
| Jan 7, 2026 | 750.00 | 766.00 | 740.00 | 740.50 | 740.50 | -0.20% | 57,232 |
| Jan 6, 2026 | 742.50 | 748.50 | 736.00 | 742.00 | 742.00 | -0.07% | 41,737 |
| Jan 5, 2026 | 740.50 | 747.50 | 733.00 | 742.50 | 742.50 | 0.27% | 36,907 |
| Jan 4, 2026 | 747.00 | 748.00 | 735.00 | 740.50 | 740.50 | -1.92% | 29,912 |
| Jan 1, 2026 | 748.50 | 757.50 | 745.00 | 755.00 | 755.00 | 0.94% | 30,552 |
| Dec 31, 2025 | 729.00 | 749.00 | 729.00 | 748.00 | 748.00 | 2.61% | 48,342 |
| Dec 30, 2025 | 735.00 | 737.50 | 726.50 | 729.00 | 729.00 | -1.29% | 39,572 |
| Dec 29, 2025 | 724.00 | 746.00 | 722.50 | 738.50 | 738.50 | 2.00% | 50,621 |
| Dec 28, 2025 | 739.00 | 741.50 | 712.00 | 724.00 | 724.00 | -2.10% | 95,934 |
| Dec 25, 2025 | 739.50 | 744.00 | 735.50 | 739.50 | 739.50 | -0.60% | 88,898 |
| Dec 24, 2025 | 751.00 | 751.00 | 740.50 | 744.00 | 744.00 | -0.93% | 76,641 |
| Dec 23, 2025 | 754.00 | 754.00 | 743.00 | 751.00 | 751.00 | -0.40% | 82,771 |
| Dec 22, 2025 | 765.00 | 773.50 | 751.00 | 754.00 | 754.00 | -1.44% | 115,859 |
| Dec 21, 2025 | 779.50 | 783.00 | 761.50 | 765.00 | 765.00 | -1.92% | 86,770 |
| Dec 18, 2025 | 784.50 | 789.50 | 768.50 | 780.00 | 780.00 | -0.64% | 178,231 |
| Dec 17, 2025 | 785.00 | 791.00 | 776.00 | 785.00 | 785.00 | -0.82% | 98,731 |
| Dec 16, 2025 | 813.00 | 814.00 | 791.50 | 791.50 | 791.50 | -2.88% | 55,935 |
| Dec 15, 2025 | 808.00 | 817.50 | 802.50 | 815.00 | 815.00 | 0.87% | 49,071 |
| Dec 14, 2025 | 807.00 | 826.00 | 803.00 | 808.00 | 808.00 | 0.12% | 51,241 |
| Dec 11, 2025 | 820.00 | 821.50 | 802.00 | 807.00 | 807.00 | -0.86% | 59,613 |
| Dec 10, 2025 | 805.00 | 816.50 | 804.00 | 814.00 | 814.00 | 1.12% | 44,348 |
| Dec 9, 2025 | 794.50 | 809.00 | 791.50 | 805.00 | 805.00 | 1.39% | 52,280 |
| Dec 8, 2025 | 785.00 | 805.00 | 779.00 | 794.00 | 794.00 | 1.79% | 53,145 |
| Dec 7, 2025 | 780.00 | 784.50 | 774.50 | 780.00 | 780.00 | -0.19% | 32,542 |
| Dec 4, 2025 | 769.50 | 782.00 | 767.00 | 781.50 | 781.50 | 1.56% | 67,062 |
| Dec 3, 2025 | 772.00 | 776.50 | 759.00 | 769.50 | 769.50 | -0.84% | 52,090 |
| Dec 2, 2025 | 766.00 | 778.50 | 762.00 | 776.00 | 776.00 | 1.44% | 68,047 |
| Dec 1, 2025 | 768.00 | 772.00 | 758.00 | 765.00 | 765.00 | -0.39% | 45,356 |
| Nov 30, 2025 | 766.00 | 775.00 | 764.50 | 768.00 | 768.00 | 0.26% | 23,004 |
| Nov 27, 2025 | 762.00 | 776.00 | 757.00 | 766.00 | 766.00 | 1.06% | 63,534 |
| Nov 26, 2025 | 750.00 | 761.00 | 745.00 | 758.00 | 758.00 | 0.40% | 140,379 |