Elm Company (TADAWUL:7203)
Saudi Arabia · Delayed Price · Currency is SAR 541.00
+4.00 (0.74%)
At close: Mar 16, 2026
Elm Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 534.00 | 543.50 | 533.00 | 541.00 | 541.00 | 0.74% | 206,643 |
| Mar 15, 2026 | 541.50 | 543.50 | 532.50 | 537.00 | 537.00 | -0.83% | 67,011 |
| Mar 12, 2026 | 549.50 | 549.50 | 537.00 | 541.50 | 541.50 | -1.37% | 69,513 |
| Mar 11, 2026 | 551.50 | 554.00 | 543.50 | 549.00 | 549.00 | -0.36% | 80,243 |
| Mar 10, 2026 | 546.00 | 553.50 | 543.50 | 551.00 | 551.00 | 1.29% | 84,597 |
| Mar 9, 2026 | 563.00 | 570.00 | 543.00 | 544.00 | 544.00 | -3.37% | 104,370 |
| Mar 8, 2026 | 550.50 | 572.00 | 550.50 | 563.00 | 563.00 | 2.36% | 181,844 |
| Mar 5, 2026 | 560.00 | 566.50 | 546.00 | 550.00 | 550.00 | -0.90% | 136,860 |
| Mar 4, 2026 | 528.00 | 558.00 | 518.00 | 555.00 | 550.48 | 5.92% | 300,853 |
| Mar 3, 2026 | 565.00 | 576.00 | 524.00 | 524.00 | 519.74 | -7.26% | 617,468 |
| Mar 2, 2026 | 580.00 | 587.00 | 541.00 | 565.00 | 560.40 | -3.09% | 362,519 |
| Mar 1, 2026 | 579.00 | 630.00 | 577.00 | 583.00 | 578.26 | -9.05% | 447,020 |
| Feb 26, 2026 | 653.50 | 654.50 | 639.50 | 641.00 | 635.78 | -1.76% | 201,431 |
| Feb 25, 2026 | 666.00 | 672.00 | 646.00 | 652.50 | 647.19 | -2.03% | 105,337 |
| Feb 24, 2026 | 683.00 | 683.00 | 666.00 | 666.00 | 660.58 | -2.49% | 78,589 |
| Feb 23, 2026 | 699.00 | 704.00 | 677.00 | 683.00 | 677.44 | -2.29% | 73,905 |
| Feb 19, 2026 | 712.50 | 719.50 | 696.50 | 699.00 | 693.31 | -1.89% | 88,328 |
| Feb 18, 2026 | 674.50 | 722.50 | 671.00 | 712.50 | 706.70 | 5.17% | 153,044 |
| Feb 17, 2026 | 676.50 | 680.00 | 665.00 | 677.50 | 671.99 | 0.07% | 79,075 |
| Feb 16, 2026 | 685.00 | 685.50 | 659.50 | 677.00 | 671.49 | -1.31% | 177,907 |
| Feb 15, 2026 | 685.00 | 691.00 | 683.00 | 686.00 | 680.42 | 0.15% | 34,669 |
| Feb 12, 2026 | 683.00 | 689.50 | 681.00 | 685.00 | 679.43 | 0.29% | 91,029 |
| Feb 11, 2026 | 699.50 | 699.50 | 680.50 | 683.00 | 677.44 | -2.36% | 79,387 |
| Feb 10, 2026 | 687.50 | 699.50 | 682.00 | 699.50 | 693.81 | 1.75% | 104,606 |
| Feb 9, 2026 | 683.50 | 688.50 | 679.50 | 687.50 | 681.91 | 0.66% | 48,025 |
| Feb 8, 2026 | 686.00 | 698.00 | 679.00 | 683.00 | 677.44 | 0.59% | 71,922 |
| Feb 5, 2026 | 699.50 | 699.50 | 672.50 | 679.00 | 673.47 | -2.86% | 268,763 |
| Feb 4, 2026 | 739.00 | 739.00 | 696.50 | 699.00 | 693.31 | -5.99% | 495,724 |
| Feb 3, 2026 | 770.50 | 771.50 | 743.50 | 743.50 | 737.45 | -3.44% | 139,366 |
| Feb 2, 2026 | 772.00 | 772.00 | 756.50 | 770.00 | 763.73 | -0.52% | 77,144 |
| Feb 1, 2026 | 778.00 | 784.00 | 757.50 | 774.00 | 767.70 | -0.26% | 77,164 |
| Jan 29, 2026 | 801.00 | 802.00 | 776.00 | 776.00 | 769.69 | -3.12% | 76,938 |
| Jan 28, 2026 | 793.00 | 803.00 | 792.50 | 801.00 | 794.48 | 1.39% | 81,934 |
| Jan 27, 2026 | 795.00 | 807.50 | 790.00 | 790.00 | 783.57 | -0.94% | 88,921 |
| Jan 26, 2026 | 798.50 | 805.50 | 793.00 | 797.50 | 791.01 | -0.13% | 66,797 |
| Jan 25, 2026 | 792.00 | 801.50 | 792.00 | 798.50 | 792.00 | 1.08% | 42,329 |
| Jan 22, 2026 | 772.00 | 794.00 | 771.00 | 790.00 | 783.57 | 3.07% | 66,785 |
| Jan 21, 2026 | 766.50 | 772.50 | 759.50 | 766.50 | 760.26 | - | 37,297 |
| Jan 20, 2026 | 773.50 | 778.50 | 766.50 | 766.50 | 760.26 | -1.03% | 35,370 |
| Jan 19, 2026 | 783.00 | 785.00 | 770.00 | 774.50 | 768.20 | -1.09% | 38,153 |
| Jan 18, 2026 | 778.50 | 790.00 | 778.50 | 783.00 | 776.63 | 0.58% | 28,591 |
| Jan 15, 2026 | 798.50 | 801.00 | 778.50 | 778.50 | 772.17 | -2.44% | 59,984 |
| Jan 14, 2026 | 778.00 | 803.00 | 778.00 | 798.00 | 791.51 | 2.57% | 136,054 |
| Jan 13, 2026 | 773.50 | 780.00 | 766.00 | 778.00 | 771.67 | 0.84% | 63,159 |
| Jan 12, 2026 | 757.00 | 771.50 | 757.00 | 771.50 | 765.22 | 1.92% | 88,433 |
| Jan 11, 2026 | 750.50 | 765.00 | 750.50 | 757.00 | 750.84 | 0.87% | 47,546 |
| Jan 8, 2026 | 741.00 | 761.00 | 741.00 | 750.50 | 744.39 | 1.35% | 76,251 |
| Jan 7, 2026 | 750.00 | 766.00 | 740.00 | 740.50 | 734.47 | -0.20% | 57,232 |
| Jan 6, 2026 | 742.50 | 748.50 | 736.00 | 742.00 | 735.96 | -0.07% | 41,737 |
| Jan 5, 2026 | 740.50 | 747.50 | 733.00 | 742.50 | 736.46 | 0.27% | 36,907 |