Elm Company (TADAWUL:7203)
Saudi Arabia · Delayed Price · Currency is SAR 643.00
+2.00 (0.31%)
Jul 16, 2026, 3:17 PM AST
Elm Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 641.00 | 643.50 | 635.00 | 643.00 | 643.00 | 0.31% | 44,327 |
| Jul 15, 2026 | 645.00 | 649.50 | 641.00 | 641.00 | 641.00 | -0.62% | 60,658 |
| Jul 14, 2026 | 655.50 | 657.50 | 644.00 | 645.00 | 645.00 | -1.68% | 45,416 |
| Jul 13, 2026 | 663.50 | 672.50 | 656.00 | 656.00 | 656.00 | -1.06% | 59,763 |
| Jul 12, 2026 | 663.00 | 672.00 | 663.00 | 663.00 | 663.00 | - | 23,672 |
| Jul 9, 2026 | 673.00 | 673.00 | 658.00 | 663.00 | 663.00 | -1.34% | 53,575 |
| Jul 8, 2026 | 661.00 | 673.00 | 660.00 | 672.00 | 672.00 | 1.51% | 53,942 |
| Jul 7, 2026 | 663.50 | 663.50 | 655.50 | 662.00 | 662.00 | -0.23% | 57,499 |
| Jul 6, 2026 | 669.00 | 671.50 | 657.00 | 663.50 | 663.50 | -0.82% | 47,471 |
| Jul 5, 2026 | 680.00 | 686.50 | 666.50 | 669.00 | 669.00 | -1.33% | 60,805 |
| Jul 2, 2026 | 686.50 | 690.00 | 678.00 | 678.00 | 678.00 | -1.09% | 48,821 |
| Jul 1, 2026 | 689.00 | 695.00 | 685.50 | 685.50 | 685.50 | -0.22% | 55,545 |
| Jun 30, 2026 | 687.50 | 690.00 | 679.50 | 687.00 | 687.00 | 0.22% | 82,365 |
| Jun 29, 2026 | 687.00 | 691.00 | 678.00 | 685.50 | 685.50 | -0.15% | 54,810 |
| Jun 28, 2026 | 692.00 | 694.50 | 683.50 | 686.50 | 686.50 | -0.79% | 45,628 |
| Jun 25, 2026 | 693.50 | 699.50 | 691.00 | 692.00 | 692.00 | -0.22% | 60,267 |
| Jun 24, 2026 | 698.00 | 702.00 | 692.00 | 693.50 | 693.50 | -0.64% | 80,643 |
| Jun 23, 2026 | 701.00 | 709.50 | 697.00 | 698.00 | 698.00 | -0.43% | 69,315 |
| Jun 22, 2026 | 715.00 | 715.00 | 701.00 | 701.00 | 701.00 | -2.09% | 66,264 |
| Jun 21, 2026 | 726.50 | 726.50 | 716.00 | 716.00 | 716.00 | -1.31% | 43,420 |
| Jun 18, 2026 | 736.50 | 736.50 | 720.00 | 725.50 | 725.50 | -1.56% | 193,782 |
| Jun 17, 2026 | 713.00 | 739.00 | 710.00 | 737.00 | 737.00 | 3.37% | 191,778 |
| Jun 16, 2026 | 715.00 | 720.00 | 712.50 | 713.00 | 713.00 | -0.21% | 74,005 |
| Jun 15, 2026 | 710.00 | 719.00 | 704.00 | 714.50 | 714.50 | 1.49% | 110,823 |
| Jun 14, 2026 | 705.00 | 710.00 | 703.00 | 704.00 | 704.00 | 0.43% | 48,785 |
| Jun 11, 2026 | 696.00 | 708.50 | 693.00 | 701.00 | 701.00 | 0.72% | 75,944 |
| Jun 10, 2026 | 708.50 | 713.00 | 695.00 | 696.00 | 696.00 | -1.83% | 91,259 |
| Jun 9, 2026 | 691.00 | 710.00 | 691.00 | 709.00 | 709.00 | 2.60% | 167,233 |
| Jun 8, 2026 | 685.50 | 692.00 | 679.00 | 691.00 | 691.00 | 0.14% | 78,916 |
| Jun 7, 2026 | 697.00 | 699.00 | 684.00 | 690.00 | 690.00 | -1.71% | 129,103 |
| Jun 4, 2026 | 694.00 | 705.00 | 694.00 | 702.00 | 702.00 | 0.43% | 57,293 |
| Jun 3, 2026 | 701.00 | 704.50 | 695.50 | 699.00 | 699.00 | -0.14% | 49,418 |
| Jun 2, 2026 | 701.00 | 705.00 | 695.00 | 700.00 | 700.00 | -0.14% | 76,423 |
| Jun 1, 2026 | 704.00 | 717.00 | 700.00 | 701.00 | 701.00 | -0.43% | 92,630 |
| May 31, 2026 | 695.00 | 707.50 | 690.00 | 704.00 | 704.00 | 2.62% | 50,399 |
| May 21, 2026 | 708.00 | 708.00 | 686.00 | 686.00 | 686.00 | -2.35% | 131,030 |
| May 20, 2026 | 708.00 | 713.00 | 694.00 | 702.50 | 702.50 | -0.78% | 104,716 |
| May 19, 2026 | 710.00 | 713.00 | 707.00 | 708.00 | 708.00 | -0.14% | 102,513 |
| May 18, 2026 | 691.50 | 726.00 | 690.50 | 709.00 | 709.00 | 2.83% | 342,265 |
| May 17, 2026 | 689.50 | 699.00 | 684.50 | 689.50 | 689.50 | 0.51% | 108,040 |
| 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 |