Elm Company (TADAWUL:7203)
Saudi Arabia · Delayed Price · Currency is SAR 618.50
+1.50 (0.24%)
Sep 17, 2026, 3:17 PM AST
Elm Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2026 | 593.50 | 596.00 | 592.00 | 596.00 | 596.00 | 0.25% | 43,003 |
| Aug 18, 2026 | 597.00 | 599.00 | 590.50 | 594.50 | 594.50 | -0.67% | 73,184 |
| Aug 17, 2026 | 593.50 | 602.50 | 587.50 | 598.50 | 598.50 | 0.93% | 82,650 |
| Aug 16, 2026 | 589.00 | 596.50 | 588.00 | 593.00 | 593.00 | 1.89% | 81,482 |
| Aug 13, 2026 | 606.00 | 606.00 | 577.50 | 582.00 | 582.00 | -3.96% | 228,117 |
| Aug 12, 2026 | 596.00 | 613.50 | 594.00 | 606.00 | 606.00 | 1.59% | 88,400 |
| Aug 11, 2026 | 607.00 | 607.00 | 596.50 | 596.50 | 596.50 | -1.73% | 103,234 |
| Aug 10, 2026 | 596.50 | 610.00 | 595.00 | 607.00 | 607.00 | 1.93% | 151,661 |
| Aug 9, 2026 | 625.00 | 625.50 | 592.50 | 595.50 | 595.50 | -4.18% | 126,782 |
| Aug 6, 2026 | 633.00 | 633.00 | 621.50 | 621.50 | 621.50 | -1.35% | 89,984 |
| Aug 5, 2026 | 637.00 | 640.50 | 627.50 | 630.00 | 630.00 | -0.39% | 138,800 |
| Aug 4, 2026 | 645.50 | 654.00 | 634.00 | 637.50 | 632.48 | -0.70% | 183,350 |
| Aug 3, 2026 | 626.50 | 645.50 | 606.00 | 642.00 | 636.94 | 2.56% | 326,268 |
| Aug 2, 2026 | 610.50 | 634.00 | 610.50 | 626.00 | 621.07 | -7.67% | 308,786 |
| Jul 30, 2026 | 674.00 | 680.00 | 672.00 | 678.00 | 672.66 | 0.37% | 73,649 |
| Jul 29, 2026 | 670.00 | 680.00 | 669.50 | 675.50 | 670.18 | 0.30% | 79,339 |
| Jul 28, 2026 | 669.00 | 676.50 | 662.00 | 673.50 | 668.20 | 0.45% | 49,177 |
| Jul 27, 2026 | 666.00 | 680.00 | 665.00 | 670.50 | 665.22 | 0.68% | 108,797 |
| Jul 26, 2026 | 688.50 | 692.00 | 662.00 | 666.00 | 660.76 | -3.27% | 86,958 |
| Jul 23, 2026 | 664.00 | 693.00 | 658.00 | 688.50 | 683.08 | 4.48% | 130,077 |
| Jul 22, 2026 | 662.00 | 663.50 | 648.00 | 659.00 | 653.81 | -0.45% | 51,301 |
| Jul 21, 2026 | 646.00 | 664.00 | 644.00 | 662.00 | 656.79 | 2.64% | 54,234 |
| Jul 20, 2026 | 635.50 | 647.00 | 635.00 | 645.00 | 639.92 | 0.86% | 51,220 |
| Jul 19, 2026 | 643.00 | 643.00 | 632.00 | 639.50 | 634.46 | -0.54% | 23,448 |
| Jul 16, 2026 | 641.00 | 643.50 | 635.00 | 643.00 | 637.94 | 0.31% | 44,327 |
| Jul 15, 2026 | 645.00 | 649.50 | 641.00 | 641.00 | 635.95 | -0.62% | 60,658 |
| Jul 14, 2026 | 655.50 | 657.50 | 644.00 | 645.00 | 639.92 | -1.68% | 45,416 |
| Jul 13, 2026 | 663.50 | 672.50 | 656.00 | 656.00 | 650.83 | -1.06% | 59,763 |
| Jul 12, 2026 | 663.00 | 672.00 | 663.00 | 663.00 | 657.78 | - | 23,672 |