Elm Company (TADAWUL:7203)
Saudi Arabia · Delayed Price · Currency is SAR 561.00
+0.50 (0.09%)
Oct 29, 2026, 3:18 PM AST
Elm Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 560.00 | 569.00 | 553.00 | 561.00 | 561.00 | 0.09% | 132,395 |
| Oct 28, 2026 | 545.00 | 565.00 | 540.00 | 560.50 | 560.50 | 2.84% | 116,515 |
| Oct 27, 2026 | 528.00 | 552.00 | 523.00 | 545.00 | 545.00 | 4.01% | 215,047 |
| Oct 26, 2026 | 509.00 | 529.00 | 508.50 | 524.00 | 524.00 | 3.35% | 143,291 |
| Oct 25, 2026 | 525.00 | 530.50 | 506.00 | 507.00 | 507.00 | -4.07% | 105,863 |
| Oct 22, 2026 | 530.50 | 532.00 | 520.00 | 528.50 | 528.50 | -0.94% | 107,751 |
| Oct 21, 2026 | 535.00 | 539.50 | 530.00 | 533.50 | 533.50 | -0.28% | 68,798 |
| Oct 20, 2026 | 547.00 | 547.00 | 530.50 | 535.00 | 535.00 | -2.37% | 103,750 |
| Oct 19, 2026 | 551.00 | 559.00 | 544.00 | 548.00 | 548.00 | -1.17% | 55,174 |
| Oct 18, 2026 | 553.00 | 555.00 | 550.00 | 554.50 | 554.50 | 0.45% | 54,027 |
| Oct 15, 2026 | 552.00 | 560.50 | 543.00 | 552.00 | 552.00 | -0.36% | 66,521 |
| Oct 14, 2026 | 564.00 | 565.00 | 553.00 | 554.00 | 554.00 | -1.77% | 72,802 |
| Oct 13, 2026 | 572.00 | 572.00 | 559.50 | 564.00 | 564.00 | -0.79% | 58,371 |
| Oct 12, 2026 | 577.00 | 579.50 | 568.00 | 568.50 | 568.50 | -1.56% | 69,751 |
| Oct 11, 2026 | 568.00 | 577.50 | 556.50 | 577.50 | 577.50 | 1.67% | 40,305 |
| Oct 8, 2026 | 584.50 | 584.50 | 565.00 | 568.00 | 568.00 | -2.82% | 76,608 |
| Oct 7, 2026 | 592.00 | 592.00 | 582.00 | 584.50 | 584.50 | -1.27% | 36,372 |
| Oct 6, 2026 | 579.00 | 592.50 | 575.00 | 592.00 | 592.00 | 2.96% | 68,333 |
| Oct 5, 2026 | 568.00 | 579.50 | 567.00 | 575.00 | 575.00 | 0.52% | 56,340 |
| Oct 4, 2026 | 579.50 | 582.00 | 569.00 | 572.00 | 572.00 | 0.70% | 70,136 |
| Oct 1, 2026 | 566.50 | 569.00 | 557.00 | 568.00 | 568.00 | 0.44% | 60,937 |
| Sep 30, 2026 | 567.00 | 573.50 | 563.50 | 565.50 | 565.50 | -0.09% | 80,619 |
| Sep 29, 2026 | 587.00 | 587.00 | 566.00 | 566.00 | 566.00 | -2.41% | 81,119 |
| Sep 28, 2026 | 586.00 | 587.00 | 580.00 | 580.00 | 580.00 | -1.02% | 30,736 |
| Sep 27, 2026 | 582.50 | 586.50 | 578.00 | 586.00 | 586.00 | 0.69% | 45,442 |
| Sep 24, 2026 | 598.00 | 606.00 | 579.00 | 582.00 | 582.00 | -2.18% | 109,699 |
| Sep 22, 2026 | 599.00 | 600.50 | 592.00 | 595.00 | 595.00 | -0.67% | 52,496 |
| Sep 21, 2026 | 604.00 | 608.00 | 597.50 | 599.00 | 599.00 | -0.66% | 85,461 |
| Sep 20, 2026 | 618.00 | 619.50 | 603.00 | 603.00 | 603.00 | -2.51% | 70,832 |
| Sep 17, 2026 | 615.00 | 621.50 | 615.00 | 618.50 | 618.50 | 0.24% | 62,879 |
| Sep 16, 2026 | 615.00 | 621.50 | 612.50 | 617.00 | 617.00 | 0.33% | 36,569 |
| Sep 15, 2026 | 620.00 | 620.00 | 608.00 | 615.00 | 615.00 | -0.97% | 69,713 |
| Sep 14, 2026 | 622.00 | 630.00 | 620.00 | 621.00 | 621.00 | -0.32% | 65,429 |
| Sep 13, 2026 | 619.00 | 626.50 | 615.00 | 623.00 | 623.00 | 0.65% | 61,749 |
| Sep 10, 2026 | 613.50 | 625.50 | 613.50 | 619.00 | 619.00 | 0.41% | 84,258 |
| Sep 9, 2026 | 609.00 | 616.50 | 607.50 | 616.50 | 616.50 | 1.57% | 72,787 |
| Sep 8, 2026 | 608.00 | 611.00 | 605.00 | 607.00 | 607.00 | -0.08% | 45,587 |
| Sep 7, 2026 | 607.00 | 612.00 | 602.50 | 607.50 | 607.50 | 0.16% | 61,906 |
| Sep 6, 2026 | 615.00 | 621.00 | 605.00 | 606.50 | 606.50 | -1.14% | 80,463 |
| Sep 3, 2026 | 607.50 | 622.00 | 607.50 | 613.50 | 613.50 | 0.82% | 68,253 |
| Sep 2, 2026 | 617.50 | 619.00 | 608.50 | 608.50 | 608.50 | -1.93% | 66,166 |
| Sep 1, 2026 | 637.50 | 637.50 | 618.00 | 620.50 | 620.50 | -2.51% | 93,840 |
| Aug 31, 2026 | 644.00 | 644.00 | 625.50 | 636.50 | 636.50 | -1.32% | 170,245 |
| Aug 30, 2026 | 648.00 | 659.00 | 641.50 | 645.00 | 645.00 | -0.46% | 88,420 |
| Aug 27, 2026 | 644.50 | 650.00 | 644.00 | 648.00 | 648.00 | 0.62% | 65,344 |
| Aug 26, 2026 | 640.00 | 647.50 | 635.00 | 644.00 | 644.00 | 0.63% | 105,358 |
| Aug 25, 2026 | 617.00 | 641.00 | 617.00 | 640.00 | 640.00 | 3.73% | 192,302 |
| Aug 24, 2026 | 611.00 | 620.50 | 611.00 | 617.00 | 617.00 | 0.98% | 111,886 |
| Aug 23, 2026 | 607.50 | 617.50 | 607.50 | 611.00 | 611.00 | 0.58% | 69,760 |
| Aug 20, 2026 | 592.50 | 608.00 | 592.50 | 607.50 | 607.50 | 1.93% | 95,252 |