Electrical Industries Company (TADAWUL:1303)
Saudi Arabia
· Delayed Price · Currency is SAR 16.02
-0.18 (-1.11%)
At close: Mar 9, 2026
TADAWUL:1303 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 16.20 | 16.34 | 14.92 | 16.02 | 16.02 | -1.11% | 6,210,469 |
| Mar 8, 2026 | 16.00 | 17.05 | 15.99 | 16.20 | 16.20 | 2.14% | 7,519,475 |
| Mar 5, 2026 | 15.52 | 15.98 | 15.50 | 15.86 | 15.86 | 3.19% | 7,971,872 |
| Mar 4, 2026 | 15.00 | 15.70 | 14.85 | 15.37 | 15.37 | 2.54% | 8,859,103 |
| Mar 3, 2026 | 14.19 | 15.04 | 14.19 | 14.99 | 14.99 | 5.64% | 7,308,392 |
| Mar 2, 2026 | 13.85 | 14.50 | 13.80 | 14.19 | 14.19 | 4.72% | 10,538,590 |
| Mar 1, 2026 | 13.26 | 14.40 | 13.26 | 13.55 | 13.55 | -8.01% | 4,588,660 |
| Feb 26, 2026 | 14.95 | 15.20 | 14.73 | 14.73 | 14.73 | -2.19% | 4,877,421 |
| Feb 25, 2026 | 14.91 | 15.10 | 14.74 | 15.06 | 15.06 | 1.14% | 3,601,201 |
| Feb 24, 2026 | 14.69 | 14.92 | 14.53 | 14.89 | 14.89 | 1.15% | 3,308,733 |
| Feb 23, 2026 | 14.75 | 15.00 | 14.48 | 14.72 | 14.72 | 0.14% | 2,965,703 |
| Feb 19, 2026 | 14.94 | 15.00 | 14.50 | 14.70 | 14.70 | -1.61% | 2,396,933 |
| Feb 18, 2026 | 14.37 | 15.07 | 14.35 | 14.94 | 14.94 | 3.82% | 5,676,674 |
| Feb 17, 2026 | 14.26 | 14.44 | 14.15 | 14.39 | 14.39 | 0.98% | 2,785,213 |
| Feb 16, 2026 | 14.11 | 14.38 | 14.08 | 14.25 | 14.25 | 0.49% | 3,609,418 |
| Feb 15, 2026 | 14.35 | 14.36 | 14.10 | 14.18 | 14.18 | -1.12% | 1,429,443 |
| Feb 12, 2026 | 14.30 | 14.45 | 14.24 | 14.34 | 14.34 | 0.56% | 4,010,269 |
| Feb 11, 2026 | 14.40 | 14.44 | 14.14 | 14.26 | 14.26 | -0.56% | 3,570,057 |
| Feb 10, 2026 | 13.70 | 14.46 | 13.60 | 14.34 | 14.34 | 4.67% | 7,063,649 |
| Feb 9, 2026 | 13.41 | 13.75 | 13.40 | 13.70 | 13.70 | 2.39% | 4,509,745 |
| Feb 8, 2026 | 13.76 | 13.76 | 13.34 | 13.38 | 13.38 | -1.11% | 1,963,593 |
| Feb 5, 2026 | 13.52 | 13.70 | 13.37 | 13.53 | 13.53 | -0.07% | 3,898,379 |
| Feb 4, 2026 | 13.99 | 13.99 | 13.42 | 13.54 | 13.54 | -2.94% | 3,544,703 |
| Feb 3, 2026 | 13.77 | 14.08 | 13.67 | 13.95 | 13.95 | 1.82% | 6,476,416 |
| Feb 2, 2026 | 13.01 | 13.70 | 12.96 | 13.70 | 13.70 | 5.30% | 6,892,144 |
| Feb 1, 2026 | 13.42 | 13.64 | 12.91 | 13.01 | 13.01 | -4.90% | 3,242,006 |
| Jan 29, 2026 | 13.44 | 13.76 | 13.28 | 13.68 | 13.68 | 1.79% | 5,830,680 |
| Jan 28, 2026 | 12.90 | 13.90 | 12.86 | 13.44 | 13.44 | 4.11% | 12,854,420 |
| Jan 27, 2026 | 12.19 | 12.96 | 12.19 | 12.91 | 12.91 | 6.26% | 7,778,268 |
| Jan 26, 2026 | 12.05 | 12.19 | 12.02 | 12.15 | 12.15 | 1.42% | 3,353,172 |
| Jan 25, 2026 | 12.00 | 12.04 | 11.90 | 11.98 | 11.98 | -0.17% | 848,513 |
| Jan 22, 2026 | 12.00 | 12.06 | 11.87 | 12.00 | 12.00 | 0.08% | 2,089,837 |
| Jan 21, 2026 | 11.80 | 12.22 | 11.68 | 11.99 | 11.99 | 1.61% | 5,138,618 |
| Jan 20, 2026 | 11.29 | 11.83 | 11.29 | 11.80 | 11.80 | 4.52% | 5,905,297 |
| Jan 19, 2026 | 11.10 | 11.34 | 11.09 | 11.29 | 11.29 | 1.90% | 2,077,492 |
| Jan 18, 2026 | 11.10 | 11.27 | 11.06 | 11.08 | 11.08 | -0.09% | 1,189,199 |
| Jan 15, 2026 | 11.19 | 11.20 | 11.00 | 11.09 | 11.09 | -0.98% | 1,537,211 |
| Jan 14, 2026 | 11.24 | 11.38 | 11.18 | 11.20 | 11.20 | -0.27% | 2,660,299 |
| Jan 13, 2026 | 11.27 | 11.41 | 11.16 | 11.23 | 11.23 | -0.62% | 2,884,692 |
| Jan 12, 2026 | 11.21 | 11.34 | 11.21 | 11.30 | 11.30 | 0.44% | 2,496,669 |
| Jan 11, 2026 | 11.18 | 11.28 | 11.13 | 11.25 | 11.25 | 1.72% | 1,044,030 |
| Jan 8, 2026 | 11.14 | 11.24 | 10.94 | 11.06 | 11.06 | -1.69% | 2,226,943 |
| Jan 7, 2026 | 11.68 | 11.68 | 11.21 | 11.25 | 11.25 | 0.63% | 2,634,471 |
| Jan 6, 2026 | 10.55 | 11.19 | 10.55 | 11.18 | 11.18 | 6.17% | 3,809,475 |
| Jan 5, 2026 | 10.98 | 11.13 | 10.53 | 10.53 | 10.53 | -3.92% | 3,694,418 |
| Jan 4, 2026 | 11.20 | 11.22 | 10.96 | 10.96 | 10.96 | -2.14% | 1,600,966 |
| Jan 1, 2026 | 11.21 | 11.25 | 11.17 | 11.20 | 11.20 | - | 1,020,199 |
| Dec 31, 2025 | 11.30 | 11.36 | 11.15 | 11.20 | 11.20 | 0.27% | 2,099,151 |
| Dec 30, 2025 | 11.32 | 11.32 | 11.05 | 11.17 | 11.17 | -1.33% | 2,871,770 |
| Dec 29, 2025 | 11.37 | 11.40 | 11.23 | 11.32 | 11.32 | -0.44% | 2,261,094 |
| Dec 28, 2025 | 11.76 | 11.76 | 11.37 | 11.37 | 11.37 | -3.48% | 1,243,824 |
| Dec 25, 2025 | 11.94 | 11.95 | 11.76 | 11.78 | 11.78 | -0.84% | 787,280 |
| Dec 24, 2025 | 11.92 | 11.92 | 11.72 | 11.88 | 11.88 | -0.34% | 1,932,152 |
| Dec 23, 2025 | 11.85 | 11.92 | 11.72 | 11.92 | 11.92 | 0.76% | 3,008,988 |
| Dec 22, 2025 | 11.65 | 11.83 | 11.59 | 11.83 | 11.83 | 1.89% | 3,346,264 |
| Dec 21, 2025 | 11.59 | 11.75 | 11.56 | 11.61 | 11.61 | 1.13% | 1,661,528 |
| Dec 18, 2025 | 11.47 | 11.58 | 11.37 | 11.48 | 11.48 | -0.35% | 2,481,747 |
| Dec 17, 2025 | 11.61 | 11.67 | 11.41 | 11.52 | 11.52 | -1.37% | 1,985,126 |
| Dec 16, 2025 | 11.73 | 11.75 | 11.61 | 11.68 | 11.68 | -0.43% | 1,498,523 |
| Dec 15, 2025 | 11.66 | 11.77 | 11.60 | 11.73 | 11.73 | 0.60% | 1,589,350 |
| Dec 14, 2025 | 11.92 | 11.92 | 11.65 | 11.66 | 11.66 | -2.26% | 1,314,597 |
| Dec 11, 2025 | 11.78 | 11.94 | 11.73 | 11.93 | 11.93 | 1.79% | 2,544,243 |
| Dec 10, 2025 | 12.24 | 12.26 | 11.70 | 11.72 | 11.72 | -3.93% | 4,874,003 |
| Dec 9, 2025 | 11.74 | 12.24 | 11.74 | 12.20 | 12.20 | 2.95% | 5,576,454 |
| Dec 8, 2025 | 11.75 | 11.85 | 11.67 | 11.85 | 11.85 | 0.85% | 2,090,683 |
| Dec 7, 2025 | 11.42 | 11.75 | 11.40 | 11.75 | 11.75 | 2.98% | 2,669,751 |
| 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 |