Elm Company (TADAWUL:7203)
Saudi Arabia · Delayed Price · Currency is SAR 942.00
+17.50 (1.89%)
Oct 22, 2025, 1:45 PM AST
Elm Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 925.00 | 927.50 | 918.00 | 927.00 | 927.00 | 0.27% | 3,663 |
| 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 |
| Oct 15, 2025 | 926.50 | 943.00 | 925.50 | 938.00 | 938.00 | 1.35% | 79,806 |
| Oct 14, 2025 | 928.00 | 930.50 | 921.50 | 925.50 | 925.50 | -0.32% | 112,697 |
| Oct 13, 2025 | 927.00 | 933.50 | 919.00 | 928.50 | 928.50 | 0.16% | 58,412 |
| Oct 12, 2025 | 886.00 | 929.50 | 885.50 | 927.00 | 927.00 | -0.32% | 47,303 |
| Oct 9, 2025 | 931.50 | 932.00 | 922.00 | 930.00 | 930.00 | 0.22% | 38,276 |
| Oct 8, 2025 | 927.50 | 936.00 | 927.00 | 928.00 | 928.00 | -0.32% | 36,096 |
| Oct 7, 2025 | 931.50 | 943.00 | 927.50 | 931.00 | 931.00 | 0.16% | 57,011 |
| Oct 6, 2025 | 903.00 | 944.00 | 900.00 | 929.50 | 929.50 | 2.93% | 107,541 |
| Oct 5, 2025 | 897.00 | 909.50 | 897.00 | 903.00 | 903.00 | 1.01% | 32,495 |
| Oct 2, 2025 | 901.00 | 905.00 | 893.50 | 894.00 | 894.00 | -0.78% | 39,060 |
| Oct 1, 2025 | 895.50 | 903.00 | 895.50 | 901.00 | 901.00 | 0.61% | 91,545 |
| Sep 30, 2025 | 891.00 | 906.00 | 891.00 | 895.50 | 895.50 | 0.84% | 91,545 |
| Sep 29, 2025 | 880.00 | 894.50 | 878.00 | 888.00 | 888.00 | 0.97% | 72,844 |
| Sep 28, 2025 | 890.50 | 894.00 | 876.00 | 879.50 | 879.50 | -1.29% | 66,466 |
| Sep 25, 2025 | 942.00 | 946.00 | 888.00 | 891.00 | 891.00 | -5.41% | 172,905 |
| Sep 24, 2025 | 888.00 | 972.00 | 885.00 | 942.00 | 942.00 | 6.56% | 266,693 |
| Sep 22, 2025 | 870.00 | 888.00 | 861.00 | 884.00 | 884.00 | 1.61% | 66,295 |
| Sep 21, 2025 | 872.00 | 879.50 | 870.00 | 870.00 | 870.00 | -0.23% | 30,049 |
| Sep 18, 2025 | 865.50 | 882.50 | 862.50 | 872.00 | 872.00 | 1.10% | 115,880 |
| Sep 17, 2025 | 842.50 | 866.00 | 837.00 | 862.50 | 862.50 | 2.56% | 78,976 |
| Sep 16, 2025 | 837.50 | 841.00 | 821.00 | 841.00 | 841.00 | 0.42% | 94,234 |
| Sep 15, 2025 | 840.00 | 851.00 | 837.50 | 837.50 | 837.50 | -0.30% | 51,308 |
| Sep 14, 2025 | 840.00 | 847.00 | 835.50 | 840.00 | 840.00 | - | 25,780 |
| Sep 11, 2025 | 850.00 | 853.50 | 835.00 | 840.00 | 840.00 | -1.18% | 89,412 |
| Sep 10, 2025 | 847.00 | 851.50 | 845.00 | 850.00 | 850.00 | 0.35% | 29,923 |
| Sep 9, 2025 | 841.00 | 851.00 | 841.00 | 847.00 | 847.00 | 0.24% | 59,438 |
| Sep 8, 2025 | 855.50 | 858.50 | 841.00 | 845.00 | 845.00 | -0.82% | 59,084 |
| Sep 7, 2025 | 851.00 | 861.00 | 850.50 | 852.00 | 852.00 | -0.41% | 15,452 |
| Sep 4, 2025 | 851.50 | 865.00 | 851.50 | 855.50 | 855.50 | - | 52,080 |
| Sep 3, 2025 | 834.00 | 859.50 | 834.00 | 855.50 | 855.50 | 2.52% | 45,040 |
| Sep 2, 2025 | 837.50 | 844.00 | 827.50 | 834.50 | 834.50 | -0.54% | 48,154 |
| Sep 1, 2025 | 850.00 | 855.50 | 836.50 | 839.00 | 839.00 | -1.29% | 46,791 |
| Aug 31, 2025 | 857.50 | 867.50 | 849.00 | 850.00 | 850.00 | -0.87% | 19,333 |
| Aug 28, 2025 | 864.00 | 869.50 | 857.00 | 857.50 | 857.50 | -0.75% | 26,517 |
| Aug 27, 2025 | 847.00 | 864.00 | 843.00 | 864.00 | 864.00 | 2.01% | 48,523 |
| Aug 26, 2025 | 854.50 | 856.50 | 842.00 | 847.00 | 847.00 | -0.82% | 151,841 |
| Aug 25, 2025 | 845.00 | 856.00 | 838.00 | 854.00 | 854.00 | 1.07% | 62,040 |
| Aug 24, 2025 | 862.00 | 870.00 | 844.50 | 845.00 | 845.00 | -1.97% | 76,677 |
| Aug 21, 2025 | 876.00 | 879.50 | 852.50 | 862.00 | 862.00 | -1.60% | 181,544 |
| Aug 20, 2025 | 891.00 | 891.00 | 869.50 | 876.00 | 876.00 | -1.63% | 100,265 |
| Aug 19, 2025 | 890.50 | 900.50 | 887.00 | 890.50 | 890.50 | - | 68,724 |
| Aug 18, 2025 | 901.50 | 904.00 | 890.00 | 890.50 | 890.50 | -1.00% | 82,926 |
| Aug 17, 2025 | 882.50 | 902.50 | 882.50 | 899.50 | 899.50 | 2.10% | 45,935 |
| Aug 14, 2025 | 903.50 | 912.00 | 869.00 | 881.00 | 881.00 | -3.40% | 201,703 |
| Aug 13, 2025 | 907.50 | 922.50 | 905.00 | 912.00 | 912.00 | 0.55% | 64,769 |