Elm Company (TADAWUL:7203)
Saudi Arabia · Delayed Price · Currency is SAR 648.00
+4.00 (0.62%)
Aug 27, 2026, 3:18 PM AST
Elm Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2026 | 673.00 | 673.00 | 658.00 | 663.00 | 657.78 | -1.34% | 53,575 |
| Jul 8, 2026 | 661.00 | 673.00 | 660.00 | 672.00 | 666.71 | 1.51% | 53,942 |
| Jul 7, 2026 | 663.50 | 663.50 | 655.50 | 662.00 | 656.79 | -0.23% | 57,499 |
| Jul 6, 2026 | 669.00 | 671.50 | 657.00 | 663.50 | 658.28 | -0.82% | 47,471 |
| Jul 5, 2026 | 680.00 | 686.50 | 666.50 | 669.00 | 663.73 | -1.33% | 60,805 |
| Jul 2, 2026 | 686.50 | 690.00 | 678.00 | 678.00 | 672.66 | -1.09% | 48,821 |
| Jul 1, 2026 | 689.00 | 695.00 | 685.50 | 685.50 | 680.10 | -0.22% | 55,545 |
| Jun 30, 2026 | 687.50 | 690.00 | 679.50 | 687.00 | 681.59 | 0.22% | 82,365 |
| Jun 29, 2026 | 687.00 | 691.00 | 678.00 | 685.50 | 680.10 | -0.15% | 54,810 |
| Jun 28, 2026 | 692.00 | 694.50 | 683.50 | 686.50 | 681.09 | -0.79% | 45,628 |
| Jun 25, 2026 | 693.50 | 699.50 | 691.00 | 692.00 | 686.55 | -0.22% | 60,267 |
| Jun 24, 2026 | 698.00 | 702.00 | 692.00 | 693.50 | 688.04 | -0.64% | 80,643 |
| Jun 23, 2026 | 701.00 | 709.50 | 697.00 | 698.00 | 692.50 | -0.43% | 69,315 |
| Jun 22, 2026 | 715.00 | 715.00 | 701.00 | 701.00 | 695.48 | -2.09% | 66,264 |
| Jun 21, 2026 | 726.50 | 726.50 | 716.00 | 716.00 | 710.36 | -1.31% | 43,420 |