Elm Company (TADAWUL:7203)
Saudi Arabia · Delayed Price · Currency is SAR 686.00
+6.00 (0.88%)
May 14, 2026, 3:18 PM AST
Elm Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 680.50 | 698.00 | 678.00 | 686.00 | 686.00 | 0.88% | 147,616 |
| May 13, 2026 | 677.00 | 692.50 | 658.50 | 680.00 | 680.00 | 0.44% | 366,341 |
| May 12, 2026 | 698.50 | 704.50 | 674.50 | 677.00 | 677.00 | -3.08% | 277,299 |
| May 11, 2026 | 693.00 | 712.00 | 692.00 | 698.50 | 698.50 | 0.79% | 509,478 |
| May 10, 2026 | 695.00 | 699.50 | 670.00 | 693.00 | 693.00 | 5.40% | 482,851 |
| May 7, 2026 | 657.50 | 657.50 | 657.50 | 657.50 | 657.50 | 9.95% | 210,512 |
| May 6, 2026 | 579.50 | 606.00 | 573.00 | 598.00 | 598.00 | 3.28% | 232,244 |
| May 5, 2026 | 589.50 | 592.50 | 579.00 | 579.00 | 579.00 | -1.86% | 157,844 |
| May 4, 2026 | 616.00 | 618.50 | 590.00 | 590.00 | 590.00 | -4.22% | 217,548 |
| May 3, 2026 | 589.00 | 616.00 | 584.50 | 616.00 | 616.00 | 5.12% | 194,405 |
| Apr 30, 2026 | 576.50 | 598.50 | 573.00 | 586.00 | 586.00 | 1.91% | 176,487 |
| Apr 29, 2026 | 571.00 | 578.00 | 569.50 | 575.00 | 575.00 | 0.79% | 75,421 |
| Apr 28, 2026 | 584.50 | 584.50 | 570.50 | 570.50 | 570.50 | -1.13% | 123,757 |
| Apr 27, 2026 | 567.00 | 583.00 | 562.50 | 577.00 | 577.00 | 1.94% | 129,452 |
| Apr 26, 2026 | 572.00 | 575.50 | 562.50 | 566.00 | 566.00 | -1.14% | 53,451 |
| Apr 23, 2026 | 576.00 | 579.50 | 572.00 | 572.50 | 572.50 | -0.61% | 72,446 |
| Apr 22, 2026 | 585.00 | 589.50 | 576.00 | 576.00 | 576.00 | -1.20% | 100,929 |
| Apr 21, 2026 | 591.50 | 601.50 | 581.50 | 583.00 | 583.00 | -1.27% | 139,422 |
| Apr 20, 2026 | 606.50 | 606.50 | 585.00 | 590.50 | 590.50 | -2.64% | 152,107 |
| Apr 19, 2026 | 620.00 | 621.00 | 602.00 | 606.50 | 606.50 | -0.49% | 129,289 |
| Apr 16, 2026 | 600.50 | 622.00 | 598.50 | 609.50 | 609.50 | 1.50% | 301,980 |
| Apr 15, 2026 | 589.00 | 601.00 | 583.50 | 600.50 | 600.50 | 2.56% | 324,637 |
| Apr 14, 2026 | 548.50 | 596.00 | 545.00 | 585.50 | 585.50 | 7.04% | 529,321 |
| Apr 13, 2026 | 543.00 | 553.00 | 532.50 | 547.00 | 547.00 | 1.39% | 229,004 |
| Apr 12, 2026 | 531.50 | 542.50 | 519.50 | 539.50 | 539.50 | 1.41% | 176,760 |
| Apr 9, 2026 | 537.00 | 537.00 | 524.00 | 532.00 | 532.00 | -1.21% | 169,659 |
| Apr 8, 2026 | 522.00 | 539.00 | 522.00 | 538.50 | 538.50 | 5.69% | 412,879 |
| Apr 7, 2026 | 524.00 | 524.00 | 505.00 | 509.50 | 509.50 | -2.86% | 229,889 |
| Apr 6, 2026 | 518.50 | 527.50 | 514.50 | 524.50 | 524.50 | 1.16% | 182,354 |
| Apr 5, 2026 | 524.00 | 526.00 | 504.50 | 518.50 | 518.50 | -1.05% | 274,414 |
| Apr 2, 2026 | 540.50 | 540.50 | 522.00 | 524.00 | 524.00 | -3.14% | 168,817 |
| Apr 1, 2026 | 538.00 | 542.00 | 537.50 | 541.00 | 541.00 | 0.93% | 118,209 |
| Mar 31, 2026 | 540.00 | 540.00 | 533.50 | 536.00 | 536.00 | -0.56% | 132,251 |
| Mar 30, 2026 | 540.00 | 545.00 | 537.50 | 539.00 | 539.00 | - | 123,757 |
| Mar 29, 2026 | 544.50 | 547.50 | 538.00 | 539.00 | 539.00 | -0.65% | 95,203 |
| Mar 26, 2026 | 552.00 | 552.50 | 542.50 | 542.50 | 542.50 | -1.54% | 111,545 |
| Mar 25, 2026 | 541.50 | 556.50 | 540.50 | 551.00 | 551.00 | 2.70% | 209,607 |
| Mar 24, 2026 | 543.50 | 552.50 | 536.50 | 536.50 | 536.50 | -0.83% | 173,312 |
| 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 | 550.50 | 5.92% | 300,853 |
| Mar 3, 2026 | 565.00 | 576.00 | 524.00 | 524.00 | 519.75 | -7.26% | 617,468 |
| Mar 2, 2026 | 580.00 | 587.00 | 541.00 | 565.00 | 560.42 | -3.09% | 362,519 |
| Mar 1, 2026 | 579.00 | 630.00 | 577.00 | 583.00 | 578.27 | -9.05% | 447,020 |