Electrical Industries Company (TADAWUL:1303)
Saudi Arabia
· Delayed Price · Currency is SAR 11.41
+0.16 (1.42%)
Dec 4, 2025, 3:19 PM AST
TADAWUL:1303 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 11.24 | 11.51 | 11.24 | 11.41 | 11.41 | 1.42% | 3,455,023 |
| Dec 3, 2025 | 11.18 | 11.25 | 11.10 | 11.25 | 11.25 | 0.81% | 1,555,320 |
| Dec 2, 2025 | 11.11 | 11.32 | 11.00 | 11.16 | 11.16 | 0.45% | 2,414,038 |
| Dec 1, 2025 | 11.08 | 11.34 | 10.90 | 11.11 | 11.11 | 0.27% | 3,720,681 |
| Nov 30, 2025 | 11.47 | 11.52 | 11.08 | 11.08 | 11.08 | -3.32% | 1,652,296 |
| Nov 27, 2025 | 11.27 | 11.52 | 11.24 | 11.46 | 11.46 | 1.69% | 3,041,556 |
| Nov 26, 2025 | 11.33 | 11.43 | 11.21 | 11.27 | 11.27 | -0.79% | 3,796,316 |
| Nov 25, 2025 | 11.66 | 11.75 | 11.30 | 11.36 | 11.36 | -2.91% | 4,220,192 |
| Nov 24, 2025 | 11.75 | 11.78 | 11.52 | 11.70 | 11.70 | -0.43% | 3,449,954 |
| Nov 23, 2025 | 11.73 | 11.89 | 11.51 | 11.75 | 11.75 | - | 1,849,105 |
| Nov 20, 2025 | 11.73 | 11.92 | 11.65 | 11.75 | 11.75 | 0.60% | 2,718,243 |
| Nov 19, 2025 | 11.81 | 11.90 | 11.66 | 11.68 | 11.68 | -1.02% | 1,905,850 |
| Nov 18, 2025 | 11.76 | 11.84 | 11.50 | 11.80 | 11.80 | - | 3,405,608 |
| Nov 17, 2025 | 11.75 | 11.98 | 11.69 | 11.80 | 11.80 | 0.43% | 4,710,119 |
| Nov 16, 2025 | 11.85 | 11.85 | 11.69 | 11.75 | 11.75 | -1.09% | 2,310,579 |
| Nov 13, 2025 | 11.91 | 12.06 | 11.83 | 11.88 | 11.88 | -0.17% | 3,164,579 |
| Nov 12, 2025 | 11.69 | 12.16 | 11.69 | 11.90 | 11.90 | 1.80% | 36,654,530 |
| Nov 11, 2025 | 11.41 | 11.70 | 11.39 | 11.69 | 11.69 | 2.36% | 7,981,595 |
| Nov 10, 2025 | 11.44 | 11.53 | 11.33 | 11.42 | 11.42 | -0.17% | 2,342,912 |
| Nov 9, 2025 | 11.61 | 11.66 | 11.39 | 11.44 | 11.44 | -1.38% | 1,599,260 |
| Nov 6, 2025 | 11.09 | 11.70 | 11.06 | 11.60 | 11.60 | 4.60% | 15,782,880 |
| Nov 5, 2025 | 11.38 | 11.38 | 11.04 | 11.09 | 11.09 | -2.55% | 3,083,539 |
| Nov 4, 2025 | 11.44 | 11.52 | 11.29 | 11.38 | 11.38 | -0.35% | 8,140,095 |
| Nov 3, 2025 | 11.41 | 11.59 | 11.30 | 11.42 | 11.42 | - | 3,932,907 |
| Nov 2, 2025 | 11.56 | 11.57 | 11.36 | 11.42 | 11.42 | -0.95% | 2,979,100 |
| Oct 30, 2025 | 11.42 | 11.64 | 11.38 | 11.53 | 11.53 | 0.96% | 6,496,092 |
| Oct 29, 2025 | 11.08 | 11.48 | 11.05 | 11.42 | 11.42 | 3.35% | 9,372,950 |
| Oct 28, 2025 | 11.12 | 11.26 | 11.03 | 11.05 | 11.05 | -0.45% | 3,241,470 |
| Oct 27, 2025 | 10.99 | 11.35 | 10.98 | 11.10 | 11.10 | 0.63% | 8,218,127 |
| Oct 26, 2025 | 11.03 | 11.08 | 10.95 | 11.03 | 11.03 | 0.46% | 2,184,394 |
| Oct 23, 2025 | 10.85 | 11.15 | 10.76 | 10.98 | 10.98 | 4.47% | 12,399,960 |
| Oct 22, 2025 | 10.66 | 10.71 | 10.50 | 10.51 | 10.51 | -1.31% | 1,544,606 |
| Oct 21, 2025 | 10.81 | 10.96 | 10.64 | 10.65 | 10.65 | -2.20% | 2,119,852 |
| Oct 20, 2025 | 11.02 | 11.02 | 10.77 | 10.89 | 10.89 | -1.00% | 1,779,272 |
| Oct 19, 2025 | 10.74 | 11.02 | 10.73 | 11.00 | 11.00 | 2.42% | 3,876,830 |
| Oct 16, 2025 | 10.74 | 10.75 | 10.57 | 10.74 | 10.74 | - | 2,535,448 |
| Oct 15, 2025 | 10.94 | 10.94 | 10.60 | 10.74 | 10.74 | -1.56% | 3,575,791 |
| Oct 14, 2025 | 10.90 | 11.04 | 10.82 | 10.91 | 10.91 | 0.28% | 3,776,387 |
| Oct 13, 2025 | 10.85 | 10.93 | 10.79 | 10.88 | 10.88 | 0.93% | 2,014,481 |
| Oct 12, 2025 | 10.74 | 10.88 | 10.59 | 10.78 | 10.78 | -1.64% | 2,942,393 |
| Oct 9, 2025 | 11.02 | 11.20 | 10.90 | 10.96 | 10.96 | -0.18% | 5,483,526 |
| Oct 8, 2025 | 10.93 | 11.02 | 10.92 | 10.98 | 10.98 | 0.55% | 2,074,419 |
| Oct 7, 2025 | 11.02 | 11.07 | 10.88 | 10.92 | 10.92 | -0.55% | 3,174,580 |
| Oct 6, 2025 | 11.00 | 11.08 | 10.95 | 10.98 | 10.98 | - | 2,385,694 |
| Oct 5, 2025 | 10.96 | 11.24 | 10.94 | 10.98 | 10.98 | 0.18% | 4,844,857 |
| Oct 2, 2025 | 11.03 | 11.05 | 10.91 | 10.96 | 10.96 | -0.72% | 2,847,306 |
| Oct 1, 2025 | 10.90 | 11.16 | 10.90 | 11.04 | 11.04 | 0.91% | 6,261,139 |
| Sep 30, 2025 | 11.08 | 11.17 | 10.88 | 10.94 | 10.94 | -1.26% | 6,519,660 |
| Sep 29, 2025 | 10.87 | 11.40 | 10.81 | 11.08 | 11.08 | 2.78% | 12,722,570 |
| Sep 28, 2025 | 10.78 | 10.92 | 10.60 | 10.78 | 10.78 | 0.09% | 5,882,558 |
| Sep 25, 2025 | 10.02 | 10.89 | 10.00 | 10.77 | 10.77 | 7.38% | 20,468,290 |
| Sep 24, 2025 | 10.02 | 10.20 | 9.96 | 10.03 | 10.03 | 0.30% | 6,752,491 |
| Sep 22, 2025 | 9.92 | 10.07 | 9.85 | 10.00 | 10.00 | 0.81% | 6,136,251 |
| Sep 21, 2025 | 10.10 | 10.17 | 9.81 | 9.92 | 9.92 | -0.70% | 5,919,925 |
| Sep 18, 2025 | 9.06 | 9.99 | 9.06 | 9.99 | 9.99 | 9.90% | 19,304,110 |
| Sep 17, 2025 | 8.98 | 9.12 | 8.98 | 9.09 | 9.09 | 1.68% | 3,812,948 |
| Sep 16, 2025 | 8.84 | 8.97 | 8.77 | 8.94 | 8.94 | 1.25% | 2,576,077 |
| Sep 15, 2025 | 8.74 | 8.89 | 8.72 | 8.83 | 8.83 | 0.91% | 2,177,739 |
| Sep 14, 2025 | 8.82 | 8.91 | 8.50 | 8.75 | 8.75 | -0.79% | 1,755,705 |
| Sep 11, 2025 | 9.01 | 9.14 | 8.80 | 8.82 | 8.82 | -1.34% | 5,088,852 |
| Sep 10, 2025 | 8.92 | 9.01 | 8.76 | 8.94 | 8.94 | -0.67% | 2,491,006 |
| Sep 9, 2025 | 9.15 | 9.18 | 8.96 | 9.00 | 9.00 | -1.96% | 2,489,333 |
| Sep 8, 2025 | 9.17 | 9.29 | 9.08 | 9.18 | 9.18 | 0.11% | 1,578,448 |
| Sep 7, 2025 | 9.19 | 9.22 | 9.16 | 9.17 | 9.17 | -0.22% | 545,580 |
| Sep 4, 2025 | 9.36 | 9.37 | 9.19 | 9.19 | 9.19 | -2.03% | 1,870,038 |
| Sep 3, 2025 | 9.21 | 9.50 | 9.17 | 9.38 | 9.38 | 1.85% | 3,288,961 |
| Sep 2, 2025 | 9.30 | 9.31 | 9.09 | 9.21 | 9.21 | -1.07% | 3,358,061 |
| Sep 1, 2025 | 8.98 | 9.40 | 8.94 | 9.31 | 9.31 | 4.02% | 6,055,106 |
| Aug 31, 2025 | 9.05 | 9.08 | 8.90 | 8.95 | 8.95 | -1.10% | 1,117,786 |
| Aug 28, 2025 | 9.07 | 9.22 | 8.98 | 9.05 | 9.05 | -0.22% | 2,436,841 |
| Aug 27, 2025 | 9.09 | 9.18 | 9.05 | 9.07 | 9.07 | -0.55% | 1,165,125 |
| Aug 26, 2025 | 9.00 | 9.12 | 8.98 | 9.12 | 9.12 | 1.33% | 1,891,689 |
| Aug 25, 2025 | 8.93 | 9.18 | 8.93 | 9.00 | 9.00 | 0.78% | 2,390,822 |
| Aug 24, 2025 | 9.17 | 9.18 | 8.82 | 8.93 | 8.93 | -1.87% | 4,133,300 |
| Aug 21, 2025 | 9.43 | 9.49 | 9.07 | 9.10 | 9.10 | -3.70% | 3,733,995 |
| Aug 20, 2025 | 9.29 | 9.45 | 9.23 | 9.45 | 9.45 | 2.27% | 2,858,880 |
| Aug 19, 2025 | 9.31 | 9.48 | 9.11 | 9.24 | 9.24 | -0.65% | 4,360,407 |
| Aug 18, 2025 | 9.50 | 9.54 | 9.24 | 9.30 | 9.30 | -2.52% | 4,165,215 |
| Aug 17, 2025 | 9.62 | 9.81 | 9.53 | 9.54 | 9.54 | -0.73% | 3,048,477 |
| Aug 14, 2025 | 9.16 | 9.67 | 9.14 | 9.61 | 9.61 | 3.56% | 6,823,909 |
| Aug 13, 2025 | 9.24 | 9.30 | 9.16 | 9.28 | 9.28 | 0.32% | 2,958,244 |
| Aug 12, 2025 | 9.10 | 9.25 | 9.04 | 9.25 | 9.25 | 1.65% | 2,875,757 |
| Aug 11, 2025 | 8.85 | 9.18 | 8.80 | 9.10 | 9.10 | 2.82% | 6,424,530 |
| Aug 10, 2025 | 9.00 | 9.00 | 8.85 | 8.85 | 8.85 | -1.88% | 1,911,722 |
| Aug 7, 2025 | 9.20 | 9.25 | 9.01 | 9.02 | 8.90 | -1.96% | 2,674,323 |
| Aug 6, 2025 | 9.20 | 9.35 | 9.14 | 9.20 | 9.07 | 0.22% | 3,542,274 |
| Aug 5, 2025 | 9.13 | 9.36 | 9.09 | 9.18 | 9.05 | 0.55% | 5,993,829 |
| Aug 4, 2025 | 8.79 | 9.18 | 8.74 | 9.13 | 9.00 | 3.40% | 5,196,433 |
| Aug 3, 2025 | 8.95 | 8.95 | 8.79 | 8.83 | 8.71 | -1.56% | 1,167,290 |
| Jul 31, 2025 | 9.00 | 9.00 | 8.86 | 8.97 | 8.85 | -0.33% | 3,207,010 |
| Jul 30, 2025 | 8.88 | 9.12 | 8.88 | 9.00 | 8.88 | 1.47% | 5,996,668 |
| Jul 29, 2025 | 8.89 | 8.92 | 8.80 | 8.87 | 8.75 | - | 3,014,541 |
| Jul 28, 2025 | 8.78 | 8.90 | 8.65 | 8.87 | 8.75 | 1.14% | 3,754,160 |
| Jul 27, 2025 | 8.87 | 8.92 | 8.75 | 8.77 | 8.65 | -0.79% | 2,546,518 |
| Jul 24, 2025 | 8.99 | 9.18 | 8.82 | 8.84 | 8.72 | -2.21% | 5,464,948 |
| Jul 23, 2025 | 8.75 | 9.16 | 8.73 | 9.04 | 8.91 | 3.31% | 6,668,599 |
| Jul 22, 2025 | 8.94 | 9.02 | 8.72 | 8.75 | 8.63 | -2.13% | 6,313,398 |
| Jul 21, 2025 | 8.83 | 8.94 | 8.59 | 8.94 | 8.82 | 1.13% | 4,791,173 |
| Jul 20, 2025 | 8.87 | 8.93 | 8.81 | 8.84 | 8.72 | -0.23% | 2,110,474 |
| Jul 17, 2025 | 8.75 | 8.99 | 8.68 | 8.86 | 8.74 | 1.26% | 4,952,592 |