United Wire Factories Company (TADAWUL:1301)
Saudi Arabia
· Delayed Price · Currency is SAR 21.64
+0.27 (1.26%)
At close: Dec 4, 2025
TADAWUL:1301 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 21.50 | 22.09 | 21.50 | 21.64 | 21.64 | 1.26% | 29,680 |
| Dec 3, 2025 | 21.40 | 21.60 | 21.05 | 21.37 | 21.37 | 0.56% | 21,698 |
| Dec 2, 2025 | 21.55 | 21.70 | 21.01 | 21.25 | 21.25 | -0.23% | 21,171 |
| Dec 1, 2025 | 21.50 | 21.89 | 21.19 | 21.30 | 21.30 | -0.84% | 32,103 |
| Nov 30, 2025 | 22.00 | 22.22 | 21.36 | 21.48 | 21.48 | -2.10% | 18,296 |
| Nov 27, 2025 | 22.10 | 22.30 | 21.94 | 21.94 | 21.94 | -0.45% | 32,934 |
| Nov 26, 2025 | 23.08 | 23.08 | 22.04 | 22.04 | 22.04 | -1.61% | 32,664 |
| Nov 25, 2025 | 22.60 | 22.70 | 22.36 | 22.40 | 22.40 | -0.88% | 13,162 |
| Nov 24, 2025 | 22.59 | 22.70 | 22.40 | 22.60 | 22.60 | 0.04% | 17,674 |
| Nov 23, 2025 | 22.61 | 22.85 | 22.55 | 22.59 | 22.59 | -0.13% | 13,604 |
| Nov 20, 2025 | 22.43 | 22.83 | 22.36 | 22.62 | 22.62 | 0.85% | 45,716 |
| Nov 19, 2025 | 22.99 | 22.99 | 22.43 | 22.43 | 22.43 | -0.75% | 38,641 |
| Nov 18, 2025 | 22.50 | 22.86 | 22.36 | 22.60 | 22.60 | -1.91% | 61,455 |
| Nov 17, 2025 | 22.70 | 23.36 | 22.70 | 23.04 | 22.54 | 1.50% | 70,484 |
| Nov 16, 2025 | 22.70 | 22.88 | 22.46 | 22.70 | 22.21 | -0.44% | 39,345 |
| Nov 13, 2025 | 23.30 | 23.61 | 22.73 | 22.80 | 22.30 | -2.15% | 197,061 |
| Nov 12, 2025 | 23.24 | 24.00 | 23.22 | 23.30 | 22.79 | 1.30% | 145,752 |
| Nov 11, 2025 | 23.92 | 23.92 | 22.91 | 23.00 | 22.50 | -3.77% | 45,381 |
| Nov 10, 2025 | 23.70 | 24.63 | 23.35 | 23.90 | 23.38 | 1.27% | 26,836 |
| Nov 9, 2025 | 23.84 | 24.00 | 23.25 | 23.60 | 23.09 | -2.48% | 32,844 |
| Nov 6, 2025 | 23.72 | 24.20 | 23.72 | 24.20 | 23.67 | 2.02% | 35,114 |
| Nov 5, 2025 | 24.10 | 24.34 | 23.70 | 23.72 | 23.20 | -1.98% | 36,535 |
| Nov 4, 2025 | 24.58 | 24.69 | 24.10 | 24.20 | 23.67 | -1.06% | 24,285 |
| Nov 3, 2025 | 24.65 | 24.66 | 24.00 | 24.46 | 23.93 | -0.77% | 32,288 |
| Nov 2, 2025 | 24.90 | 24.99 | 24.61 | 24.65 | 24.11 | -1.00% | 14,303 |
| Oct 30, 2025 | 25.00 | 25.10 | 24.71 | 24.90 | 24.36 | -0.32% | 68,462 |
| Oct 29, 2025 | 24.77 | 25.18 | 24.66 | 24.98 | 24.44 | 0.85% | 74,382 |
| Oct 28, 2025 | 24.94 | 24.94 | 24.74 | 24.77 | 24.23 | -0.04% | 34,703 |
| Oct 27, 2025 | 25.00 | 25.12 | 24.70 | 24.78 | 24.24 | -0.48% | 42,193 |
| Oct 26, 2025 | 24.30 | 25.20 | 24.30 | 24.90 | 24.36 | 2.47% | 69,575 |
| Oct 23, 2025 | 24.10 | 24.50 | 24.05 | 24.30 | 23.77 | 1.21% | 28,933 |
| Oct 22, 2025 | 24.02 | 24.26 | 23.94 | 24.01 | 23.49 | -0.04% | 38,380 |
| Oct 21, 2025 | 24.62 | 24.63 | 24.00 | 24.02 | 23.50 | -2.95% | 44,010 |
| Oct 20, 2025 | 25.00 | 25.10 | 24.72 | 24.75 | 24.21 | -1.00% | 31,969 |
| Oct 19, 2025 | 25.46 | 25.46 | 24.92 | 25.00 | 24.46 | -1.26% | 46,645 |
| Oct 16, 2025 | 25.48 | 25.50 | 25.30 | 25.32 | 24.77 | -0.63% | 66,957 |
| Oct 15, 2025 | 25.78 | 25.82 | 25.42 | 25.48 | 24.93 | -0.47% | 44,435 |
| Oct 14, 2025 | 25.86 | 25.86 | 25.40 | 25.60 | 25.04 | -0.78% | 59,225 |
| Oct 13, 2025 | 25.30 | 26.08 | 25.30 | 25.80 | 25.24 | 1.98% | 157,700 |
| Oct 12, 2025 | 24.80 | 25.48 | 24.80 | 25.30 | 24.75 | -1.02% | 56,161 |
| Oct 9, 2025 | 25.84 | 25.84 | 25.38 | 25.56 | 25.00 | -1.08% | 55,777 |
| Oct 8, 2025 | 25.40 | 25.86 | 24.85 | 25.84 | 25.28 | 1.73% | 195,986 |
| Oct 7, 2025 | 25.52 | 25.68 | 25.12 | 25.40 | 24.85 | -0.39% | 69,584 |
| Oct 6, 2025 | 25.76 | 25.86 | 25.50 | 25.50 | 24.94 | -1.09% | 89,793 |
| Oct 5, 2025 | 25.56 | 26.10 | 25.46 | 25.78 | 25.22 | 0.86% | 260,087 |
| Oct 2, 2025 | 24.95 | 25.96 | 24.93 | 25.56 | 25.00 | 3.02% | 577,320 |
| Oct 1, 2025 | 24.60 | 24.96 | 24.52 | 24.81 | 24.27 | 0.85% | 171,859 |
| Sep 30, 2025 | 24.16 | 24.68 | 24.01 | 24.60 | 24.06 | 1.49% | 153,270 |
| Sep 29, 2025 | 23.98 | 24.24 | 23.80 | 24.24 | 23.71 | 1.08% | 58,597 |
| Sep 28, 2025 | 23.56 | 24.27 | 23.56 | 23.98 | 23.46 | 0.42% | 88,347 |
| Sep 25, 2025 | 23.98 | 24.28 | 23.61 | 23.88 | 23.36 | -0.13% | 64,537 |
| Sep 24, 2025 | 23.21 | 24.10 | 23.21 | 23.91 | 23.39 | 3.06% | 167,743 |
| Sep 22, 2025 | 23.43 | 23.81 | 23.12 | 23.20 | 22.69 | - | 152,395 |
| Sep 21, 2025 | 23.46 | 23.46 | 23.11 | 23.20 | 22.69 | -0.43% | 136,772 |
| Sep 18, 2025 | 22.60 | 23.38 | 22.60 | 23.30 | 22.79 | 3.33% | 99,026 |
| Sep 17, 2025 | 22.68 | 22.69 | 22.32 | 22.55 | 22.06 | 0.04% | 61,488 |
| Sep 16, 2025 | 22.30 | 22.72 | 22.04 | 22.54 | 22.05 | 1.08% | 37,477 |
| Sep 15, 2025 | 21.59 | 22.30 | 21.46 | 22.30 | 21.81 | 3.77% | 45,225 |
| Sep 14, 2025 | 21.88 | 21.99 | 21.40 | 21.49 | 21.02 | -1.87% | 26,412 |
| Sep 11, 2025 | 22.33 | 22.45 | 21.87 | 21.90 | 21.42 | -1.93% | 47,015 |
| Sep 10, 2025 | 22.54 | 22.62 | 22.26 | 22.33 | 21.84 | -1.63% | 23,108 |
| Sep 9, 2025 | 22.70 | 22.70 | 22.20 | 22.70 | 22.21 | -0.22% | 45,055 |
| Sep 8, 2025 | 22.90 | 22.90 | 22.38 | 22.75 | 22.25 | -0.31% | 59,343 |
| Sep 7, 2025 | 22.64 | 23.00 | 22.45 | 22.82 | 22.32 | 1.33% | 281,533 |
| Sep 4, 2025 | 22.53 | 23.00 | 22.40 | 22.52 | 22.03 | -0.04% | 254,627 |
| Sep 3, 2025 | 22.56 | 22.96 | 22.50 | 22.53 | 22.04 | -0.04% | 20,436 |
| Sep 2, 2025 | 22.70 | 22.86 | 22.36 | 22.54 | 22.05 | -1.40% | 19,061 |
| Sep 1, 2025 | 22.92 | 23.16 | 22.74 | 22.86 | 22.36 | -1.34% | 22,340 |
| Aug 31, 2025 | 23.70 | 23.90 | 22.92 | 23.17 | 22.67 | -2.24% | 56,886 |
| Aug 28, 2025 | 24.15 | 24.15 | 23.70 | 23.70 | 23.18 | -1.25% | 23,745 |
| Aug 27, 2025 | 23.80 | 24.20 | 23.50 | 24.00 | 23.48 | 0.84% | 71,488 |
| Aug 26, 2025 | 23.80 | 23.88 | 23.44 | 23.80 | 23.28 | -0.04% | 65,959 |
| Aug 25, 2025 | 24.40 | 24.50 | 23.66 | 23.81 | 23.29 | -2.42% | 50,371 |
| Aug 24, 2025 | 24.11 | 24.65 | 24.11 | 24.40 | 23.87 | 1.24% | 132,014 |
| Aug 21, 2025 | 23.65 | 24.10 | 23.46 | 24.10 | 23.58 | 1.77% | 70,068 |
| Aug 20, 2025 | 23.50 | 23.84 | 23.38 | 23.68 | 23.16 | 0.30% | 70,309 |
| Aug 19, 2025 | 23.40 | 23.65 | 23.21 | 23.61 | 23.10 | 1.77% | 92,103 |
| Aug 18, 2025 | 23.48 | 23.48 | 22.96 | 23.20 | 22.69 | 0.43% | 94,547 |
| Aug 17, 2025 | 22.30 | 23.68 | 22.30 | 23.10 | 22.60 | 3.49% | 139,622 |
| Aug 14, 2025 | 22.30 | 22.38 | 22.08 | 22.32 | 21.83 | 0.54% | 34,030 |
| Aug 13, 2025 | 22.96 | 22.96 | 22.10 | 22.20 | 21.72 | - | 52,283 |
| Aug 12, 2025 | 22.23 | 22.45 | 22.16 | 22.20 | 21.72 | -0.13% | 29,687 |
| Aug 11, 2025 | 22.78 | 22.78 | 22.10 | 22.23 | 21.75 | -2.50% | 53,992 |
| Aug 10, 2025 | 22.79 | 23.20 | 22.64 | 22.80 | 22.30 | 0.04% | 59,962 |
| Aug 7, 2025 | 22.87 | 22.95 | 22.60 | 22.79 | 22.29 | -0.22% | 30,261 |
| Aug 6, 2025 | 22.65 | 22.98 | 22.62 | 22.84 | 22.34 | 0.84% | 45,328 |
| Aug 5, 2025 | 22.40 | 22.77 | 22.15 | 22.65 | 22.16 | 1.12% | 54,996 |
| Aug 4, 2025 | 22.27 | 22.45 | 22.00 | 22.40 | 21.91 | 0.54% | 28,109 |
| Aug 3, 2025 | 22.55 | 22.55 | 21.50 | 22.28 | 21.79 | -1.42% | 56,661 |
| Jul 31, 2025 | 22.75 | 22.75 | 22.50 | 22.60 | 22.11 | -0.66% | 15,804 |
| Jul 30, 2025 | 22.65 | 22.93 | 22.51 | 22.75 | 22.25 | 0.40% | 27,641 |
| Jul 29, 2025 | 23.30 | 23.30 | 22.60 | 22.66 | 22.17 | -1.95% | 29,402 |
| Jul 28, 2025 | 23.36 | 23.36 | 23.00 | 23.11 | 22.61 | -0.77% | 36,588 |
| Jul 27, 2025 | 22.68 | 23.48 | 22.68 | 23.29 | 22.78 | 2.73% | 69,132 |
| Jul 24, 2025 | 22.90 | 22.90 | 22.60 | 22.67 | 22.18 | -0.74% | 40,121 |
| Jul 23, 2025 | 23.00 | 23.00 | 22.58 | 22.84 | 22.34 | 0.18% | 64,581 |
| Jul 22, 2025 | 23.34 | 23.48 | 22.79 | 22.80 | 22.30 | -2.56% | 35,327 |
| Jul 21, 2025 | 23.80 | 23.98 | 23.28 | 23.40 | 22.89 | -1.47% | 30,830 |
| Jul 20, 2025 | 23.97 | 24.24 | 23.75 | 23.75 | 23.23 | -0.92% | 27,394 |
| Jul 17, 2025 | 24.11 | 24.24 | 23.90 | 23.97 | 23.45 | -0.54% | 45,994 |