Elm Company (TADAWUL:7203)
Saudi Arabia · Delayed Price · Currency is SAR 744.00
-7.00 (-0.93%)
At close: Dec 24, 2025
Elm Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 25, 2025 | 794.00 | 799.00 | 754.00 | 755.00 | 755.00 | -5.68% | 121,467 |
| Nov 24, 2025 | 809.00 | 809.50 | 792.00 | 800.50 | 800.50 | -1.05% | 121,362 |
| Nov 23, 2025 | 810.00 | 810.00 | 805.00 | 809.00 | 809.00 | -0.12% | 25,909 |
| Nov 20, 2025 | 808.50 | 811.00 | 797.00 | 810.00 | 810.00 | - | 86,786 |
| Nov 19, 2025 | 823.00 | 825.50 | 807.00 | 810.00 | 810.00 | -1.58% | 50,686 |
| Nov 18, 2025 | 805.00 | 825.00 | 793.00 | 823.00 | 823.00 | 1.92% | 64,538 |
| Nov 17, 2025 | 814.50 | 818.00 | 805.00 | 807.50 | 807.50 | -1.16% | 112,650 |
| Nov 16, 2025 | 830.00 | 831.50 | 815.00 | 817.00 | 817.00 | -1.21% | 22,080 |
| Nov 13, 2025 | 826.50 | 832.50 | 820.00 | 827.00 | 827.00 | -0.48% | 99,950 |
| Nov 12, 2025 | 829.00 | 834.00 | 824.00 | 831.00 | 831.00 | 0.36% | 44,861 |
| Nov 11, 2025 | 825.00 | 830.00 | 817.00 | 828.00 | 828.00 | 0.49% | 51,279 |
| Nov 10, 2025 | 830.00 | 833.50 | 822.50 | 824.00 | 824.00 | -0.60% | 84,349 |
| Nov 9, 2025 | 817.00 | 832.00 | 805.00 | 829.00 | 829.00 | 2.09% | 88,590 |
| Nov 6, 2025 | 815.00 | 823.00 | 807.00 | 812.00 | 812.00 | 0.12% | 89,773 |
| Nov 5, 2025 | 828.50 | 834.50 | 810.00 | 811.00 | 811.00 | -2.11% | 172,725 |
| Nov 4, 2025 | 851.00 | 861.50 | 806.50 | 828.50 | 828.50 | -2.53% | 356,556 |
| Nov 3, 2025 | 930.00 | 930.00 | 850.00 | 850.00 | 850.00 | -8.60% | 484,233 |
| Nov 2, 2025 | 940.00 | 940.00 | 925.00 | 930.00 | 930.00 | -1.74% | 47,396 |
| Oct 30, 2025 | 952.00 | 953.50 | 941.00 | 946.50 | 946.50 | -0.42% | 33,271 |
| Oct 29, 2025 | 950.00 | 956.00 | 946.50 | 950.50 | 950.50 | 0.26% | 69,820 |
| Oct 28, 2025 | 949.00 | 953.00 | 943.50 | 948.00 | 948.00 | - | 43,923 |
| Oct 27, 2025 | 944.00 | 954.50 | 942.00 | 948.00 | 948.00 | 0.48% | 59,418 |
| Oct 26, 2025 | 931.50 | 947.00 | 931.50 | 943.50 | 943.50 | 1.29% | 50,836 |
| Oct 23, 2025 | 932.00 | 939.00 | 926.00 | 931.50 | 931.50 | 0.11% | 35,664 |
| Oct 22, 2025 | 925.00 | 942.00 | 918.00 | 930.50 | 930.50 | 0.65% | 48,171 |
| Oct 21, 2025 | 926.00 | 930.00 | 912.00 | 924.50 | 924.50 | -0.11% | 42,655 |
| Oct 20, 2025 | 943.00 | 948.50 | 925.50 | 925.50 | 925.50 | -1.54% | 60,153 |
| Oct 19, 2025 | 932.00 | 953.50 | 932.00 | 940.00 | 940.00 | 0.86% | 61,675 |
| Oct 16, 2025 | 940.00 | 946.00 | 931.50 | 932.00 | 932.00 | -0.64% | 60,805 |