Electrical Industries Company (TADAWUL:1303)
Saudi Arabia
· Delayed Price · Currency is SAR 17.69
+0.59 (3.45%)
Apr 29, 2026, 2:59 PM AST
TADAWUL:1303 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 17.11 | 17.50 | 17.08 | 17.37 | - | 1.58% | 1,647,650 |
| Apr 28, 2026 | 18.00 | 18.00 | 16.44 | 17.10 | 17.10 | -3.77% | 7,322,516 |
| Apr 27, 2026 | 18.15 | 18.21 | 17.70 | 17.77 | 17.77 | -1.28% | 3,269,812 |
| Apr 26, 2026 | 18.00 | 18.18 | 17.55 | 18.00 | 18.00 | 1.07% | 1,890,661 |
| Apr 23, 2026 | 18.56 | 18.57 | 17.76 | 17.81 | 17.81 | -3.99% | 2,985,721 |
| Apr 22, 2026 | 19.09 | 19.21 | 18.50 | 18.55 | 18.55 | -2.37% | 2,201,335 |
| Apr 21, 2026 | 19.14 | 19.40 | 18.80 | 19.00 | 19.00 | -0.68% | 2,397,933 |
| Apr 20, 2026 | 19.13 | 19.25 | 18.84 | 19.13 | 19.13 | - | 3,022,918 |
| Apr 19, 2026 | 19.20 | 19.90 | 18.65 | 19.13 | 19.13 | 0.16% | 6,391,433 |
| Apr 16, 2026 | 18.24 | 19.10 | 18.24 | 19.10 | 19.10 | 4.71% | 7,107,611 |
| Apr 15, 2026 | 17.40 | 18.25 | 17.40 | 18.24 | 18.24 | 5.13% | 10,312,070 |
| Apr 14, 2026 | 17.42 | 17.58 | 17.18 | 17.35 | 17.35 | - | 5,172,146 |
| Apr 13, 2026 | 17.21 | 17.45 | 17.21 | 17.35 | 17.35 | 0.99% | 4,012,957 |
| Apr 12, 2026 | 17.34 | 17.43 | 17.10 | 17.18 | 17.18 | -0.92% | 1,494,392 |
| Apr 9, 2026 | 16.80 | 17.65 | 16.71 | 17.34 | 17.34 | 3.34% | 9,855,350 |
| Apr 8, 2026 | 16.63 | 16.85 | 16.63 | 16.78 | 16.78 | 1.88% | 2,589,203 |
| Apr 7, 2026 | 16.70 | 16.70 | 16.30 | 16.47 | 16.47 | -1.38% | 1,965,367 |
| Apr 6, 2026 | 16.70 | 16.72 | 16.53 | 16.70 | 16.70 | -0.24% | 1,409,967 |
| Apr 5, 2026 | 16.71 | 16.95 | 16.69 | 16.74 | 16.74 | 0.36% | 1,987,491 |
| Apr 2, 2026 | 16.66 | 16.75 | 16.56 | 16.68 | 16.68 | 0.24% | 2,741,139 |
| Apr 1, 2026 | 16.70 | 16.74 | 16.44 | 16.64 | 16.64 | -0.36% | 2,683,626 |
| Mar 31, 2026 | 16.74 | 16.75 | 16.39 | 16.70 | 16.70 | 0.66% | 3,622,183 |
| Mar 30, 2026 | 16.69 | 17.00 | 16.56 | 16.59 | 16.59 | 0.30% | 7,236,876 |
| Mar 29, 2026 | 16.43 | 16.85 | 16.43 | 16.54 | 16.54 | 0.73% | 2,817,211 |
| Mar 26, 2026 | 16.17 | 16.58 | 16.17 | 16.42 | 16.42 | 1.55% | 5,562,317 |
| Mar 25, 2026 | 15.90 | 16.20 | 15.75 | 16.17 | 16.17 | 1.95% | 4,099,631 |
| Mar 24, 2026 | 15.44 | 16.07 | 15.44 | 15.86 | 15.86 | 2.79% | 10,667,890 |
| Mar 16, 2026 | 15.26 | 15.50 | 15.20 | 15.43 | 15.43 | 1.11% | 2,655,395 |
| Mar 15, 2026 | 15.50 | 15.56 | 14.87 | 15.26 | 15.14 | -0.59% | 1,635,965 |
| Mar 12, 2026 | 15.67 | 15.80 | 15.26 | 15.35 | 15.22 | -2.42% | 2,960,819 |
| Mar 11, 2026 | 16.45 | 16.45 | 15.73 | 15.73 | 15.60 | -2.54% | 8,011,097 |
| Mar 10, 2026 | 16.01 | 16.46 | 15.90 | 16.14 | 16.01 | 0.75% | 6,453,774 |
| Mar 9, 2026 | 16.20 | 16.34 | 14.92 | 16.02 | 15.89 | -1.11% | 6,210,469 |
| Mar 8, 2026 | 16.00 | 17.05 | 15.99 | 16.20 | 16.07 | 2.14% | 7,519,475 |
| Mar 5, 2026 | 15.52 | 15.98 | 15.50 | 15.86 | 15.73 | 3.19% | 7,971,872 |
| Mar 4, 2026 | 15.00 | 15.70 | 14.85 | 15.37 | 15.24 | 2.54% | 8,859,103 |
| Mar 3, 2026 | 14.19 | 15.04 | 14.19 | 14.99 | 14.87 | 5.64% | 7,308,392 |
| Mar 2, 2026 | 13.85 | 14.50 | 13.80 | 14.19 | 14.07 | 4.72% | 10,538,590 |
| Mar 1, 2026 | 13.26 | 14.40 | 13.26 | 13.55 | 13.44 | -8.01% | 4,588,660 |
| Feb 26, 2026 | 14.95 | 15.20 | 14.73 | 14.73 | 14.61 | -2.19% | 4,877,421 |
| Feb 25, 2026 | 14.91 | 15.10 | 14.74 | 15.06 | 14.94 | 1.14% | 3,601,201 |
| Feb 24, 2026 | 14.69 | 14.92 | 14.53 | 14.89 | 14.77 | 1.15% | 3,308,733 |
| Feb 23, 2026 | 14.75 | 15.00 | 14.48 | 14.72 | 14.60 | 0.14% | 2,965,703 |
| Feb 19, 2026 | 14.94 | 15.00 | 14.50 | 14.70 | 14.58 | -1.61% | 2,396,933 |
| Feb 18, 2026 | 14.37 | 15.07 | 14.35 | 14.94 | 14.82 | 3.82% | 5,676,674 |
| Feb 17, 2026 | 14.26 | 14.44 | 14.15 | 14.39 | 14.27 | 0.98% | 2,785,213 |
| Feb 16, 2026 | 14.11 | 14.38 | 14.08 | 14.25 | 14.13 | 0.49% | 3,609,418 |
| Feb 15, 2026 | 14.35 | 14.36 | 14.10 | 14.18 | 14.06 | -1.12% | 1,429,443 |
| Feb 12, 2026 | 14.30 | 14.45 | 14.24 | 14.34 | 14.22 | 0.56% | 4,010,269 |
| Feb 11, 2026 | 14.40 | 14.44 | 14.14 | 14.26 | 14.14 | -0.56% | 3,570,057 |
| Feb 10, 2026 | 13.70 | 14.46 | 13.60 | 14.34 | 14.22 | 4.67% | 7,063,649 |
| Feb 9, 2026 | 13.41 | 13.75 | 13.40 | 13.70 | 13.59 | 2.39% | 4,509,745 |
| Feb 8, 2026 | 13.76 | 13.76 | 13.34 | 13.38 | 13.27 | -1.11% | 1,963,593 |
| Feb 5, 2026 | 13.52 | 13.70 | 13.37 | 13.53 | 13.42 | -0.07% | 3,898,379 |
| Feb 4, 2026 | 13.99 | 13.99 | 13.42 | 13.54 | 13.43 | -2.94% | 3,544,703 |
| Feb 3, 2026 | 13.77 | 14.08 | 13.67 | 13.95 | 13.84 | 1.82% | 6,476,416 |
| Feb 2, 2026 | 13.01 | 13.70 | 12.96 | 13.70 | 13.59 | 5.30% | 6,892,144 |
| Feb 1, 2026 | 13.42 | 13.64 | 12.91 | 13.01 | 12.90 | -4.90% | 3,242,006 |
| Jan 29, 2026 | 13.44 | 13.76 | 13.28 | 13.68 | 13.57 | 1.79% | 5,830,680 |
| Jan 28, 2026 | 12.90 | 13.90 | 12.86 | 13.44 | 13.33 | 4.11% | 12,854,420 |
| Jan 27, 2026 | 12.19 | 12.96 | 12.19 | 12.91 | 12.80 | 6.26% | 7,778,268 |
| Jan 26, 2026 | 12.05 | 12.19 | 12.02 | 12.15 | 12.05 | 1.42% | 3,353,172 |
| Jan 25, 2026 | 12.00 | 12.04 | 11.90 | 11.98 | 11.88 | -0.17% | 848,513 |
| Jan 22, 2026 | 12.00 | 12.06 | 11.87 | 12.00 | 11.90 | 0.08% | 2,089,837 |
| Jan 21, 2026 | 11.80 | 12.22 | 11.68 | 11.99 | 11.89 | 1.61% | 5,138,618 |
| Jan 20, 2026 | 11.29 | 11.83 | 11.29 | 11.80 | 11.70 | 4.52% | 5,905,297 |
| Jan 19, 2026 | 11.10 | 11.34 | 11.09 | 11.29 | 11.20 | 1.90% | 2,077,492 |
| Jan 18, 2026 | 11.10 | 11.27 | 11.06 | 11.08 | 10.99 | -0.09% | 1,189,199 |
| Jan 15, 2026 | 11.19 | 11.20 | 11.00 | 11.09 | 11.00 | -0.98% | 1,537,211 |
| Jan 14, 2026 | 11.24 | 11.38 | 11.18 | 11.20 | 11.11 | -0.27% | 2,660,299 |
| Jan 13, 2026 | 11.27 | 11.41 | 11.16 | 11.23 | 11.14 | -0.62% | 2,884,692 |
| Jan 12, 2026 | 11.21 | 11.34 | 11.21 | 11.30 | 11.21 | 0.44% | 2,496,669 |
| Jan 11, 2026 | 11.18 | 11.28 | 11.13 | 11.25 | 11.16 | 1.72% | 1,044,030 |
| Jan 8, 2026 | 11.14 | 11.24 | 10.94 | 11.06 | 10.97 | -1.69% | 2,226,943 |
| Jan 7, 2026 | 11.68 | 11.68 | 11.21 | 11.25 | 11.16 | 0.63% | 2,634,471 |
| Jan 6, 2026 | 10.55 | 11.19 | 10.55 | 11.18 | 11.09 | 6.17% | 3,809,475 |
| Jan 5, 2026 | 10.98 | 11.13 | 10.53 | 10.53 | 10.44 | -3.92% | 3,694,418 |
| Jan 4, 2026 | 11.20 | 11.22 | 10.96 | 10.96 | 10.87 | -2.14% | 1,600,966 |
| Jan 1, 2026 | 11.21 | 11.25 | 11.17 | 11.20 | 11.11 | - | 1,020,199 |
| Dec 31, 2025 | 11.30 | 11.36 | 11.15 | 11.20 | 11.11 | 0.27% | 2,099,151 |
| Dec 30, 2025 | 11.32 | 11.32 | 11.05 | 11.17 | 11.08 | -1.33% | 2,871,770 |
| Dec 29, 2025 | 11.37 | 11.40 | 11.23 | 11.32 | 11.23 | -0.44% | 2,261,094 |
| Dec 28, 2025 | 11.76 | 11.76 | 11.37 | 11.37 | 11.28 | -3.48% | 1,243,824 |
| Dec 25, 2025 | 11.94 | 11.95 | 11.76 | 11.78 | 11.68 | -0.84% | 787,280 |
| Dec 24, 2025 | 11.92 | 11.92 | 11.72 | 11.88 | 11.78 | -0.34% | 1,932,152 |
| Dec 23, 2025 | 11.85 | 11.92 | 11.72 | 11.92 | 11.82 | 0.76% | 3,008,988 |
| Dec 22, 2025 | 11.65 | 11.83 | 11.59 | 11.83 | 11.73 | 1.89% | 3,346,264 |
| Dec 21, 2025 | 11.59 | 11.75 | 11.56 | 11.61 | 11.51 | 1.13% | 1,661,528 |
| Dec 18, 2025 | 11.47 | 11.58 | 11.37 | 11.48 | 11.39 | -0.35% | 2,481,747 |
| Dec 17, 2025 | 11.61 | 11.67 | 11.41 | 11.52 | 11.43 | -1.37% | 1,985,126 |
| Dec 16, 2025 | 11.73 | 11.75 | 11.61 | 11.68 | 11.58 | -0.43% | 1,498,523 |
| Dec 15, 2025 | 11.66 | 11.77 | 11.60 | 11.73 | 11.63 | 0.60% | 1,589,350 |
| Dec 14, 2025 | 11.92 | 11.92 | 11.65 | 11.66 | 11.56 | -2.26% | 1,314,597 |
| Dec 11, 2025 | 11.78 | 11.94 | 11.73 | 11.93 | 11.83 | 1.79% | 2,544,243 |
| Dec 10, 2025 | 12.24 | 12.26 | 11.70 | 11.72 | 11.62 | -3.93% | 4,874,003 |
| Dec 9, 2025 | 11.74 | 12.24 | 11.74 | 12.20 | 12.10 | 2.95% | 5,576,454 |
| Dec 8, 2025 | 11.75 | 11.85 | 11.67 | 11.85 | 11.75 | 0.85% | 2,090,683 |
| Dec 7, 2025 | 11.42 | 11.75 | 11.40 | 11.75 | 11.65 | 2.98% | 2,669,751 |
| Dec 4, 2025 | 11.24 | 11.51 | 11.24 | 11.41 | 11.32 | 1.42% | 3,455,023 |
| Dec 3, 2025 | 11.18 | 11.25 | 11.10 | 11.25 | 11.16 | 0.81% | 1,555,320 |