Elm Company (TADAWUL:7203)
Saudi Arabia · Delayed Price · Currency is SAR 568.00
-16.50 (-2.82%)
Oct 8, 2026, 3:15 PM AST
Elm Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |