Elm Company (TADAWUL:7203)
Saudi Arabia · Delayed Price · Currency is SAR 891.00
-51.00 (-5.41%)
Sep 25, 2025, 3:19 PM AST
Elm Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2025 | 915.00 | 920.00 | 901.50 | 907.00 | 907.00 | -0.98% | 75,434 |
| Aug 11, 2025 | 930.00 | 930.50 | 911.50 | 916.00 | 916.00 | -1.51% | 63,047 |
| Aug 10, 2025 | 920.50 | 932.00 | 920.50 | 930.00 | 930.00 | 0.22% | 21,168 |
| Aug 7, 2025 | 930.00 | 930.00 | 916.50 | 928.00 | 928.00 | 0.54% | 42,237 |
| Aug 6, 2025 | 940.00 | 945.00 | 922.00 | 923.00 | 923.00 | -2.12% | 55,569 |
| Aug 5, 2025 | 899.50 | 943.00 | 895.00 | 943.00 | 938.50 | 6.19% | 148,151 |
| Aug 4, 2025 | 905.00 | 912.50 | 885.50 | 888.00 | 883.76 | -1.11% | 66,237 |
| Aug 3, 2025 | 915.00 | 917.00 | 893.50 | 898.00 | 893.71 | -1.32% | 42,831 |
| Jul 31, 2025 | 907.00 | 913.00 | 903.00 | 910.00 | 905.66 | 0.33% | 48,477 |
| Jul 30, 2025 | 890.50 | 914.00 | 881.00 | 907.00 | 902.67 | 1.85% | 111,276 |
| Jul 29, 2025 | 896.00 | 896.00 | 884.50 | 890.50 | 886.25 | -0.22% | 63,298 |
| Jul 28, 2025 | 915.00 | 917.00 | 892.50 | 892.50 | 888.24 | -2.88% | 47,219 |
| Jul 27, 2025 | 913.00 | 921.00 | 911.00 | 919.00 | 914.61 | 0.11% | 20,918 |
| Jul 24, 2025 | 906.00 | 918.00 | 900.00 | 918.00 | 913.62 | 1.49% | 54,263 |
| Jul 23, 2025 | 890.00 | 904.50 | 881.00 | 904.50 | 900.18 | 1.40% | 53,073 |
| Jul 22, 2025 | 904.50 | 904.50 | 888.50 | 892.00 | 887.74 | -1.92% | 79,655 |
| Jul 21, 2025 | 907.00 | 914.00 | 902.50 | 909.50 | 905.16 | 0.17% | 36,066 |
| Jul 20, 2025 | 907.00 | 922.00 | 907.00 | 908.00 | 903.67 | 0.11% | 24,785 |
| Jul 17, 2025 | 916.00 | 923.50 | 901.50 | 907.00 | 902.67 | -0.98% | 104,255 |