United Electronics Company (TADAWUL:4003)
Saudi Arabia
· Delayed Price · Currency is SAR 88.55
0.00 (0.00%)
At close: Dec 4, 2025
TADAWUL:4003 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 89.00 | 89.90 | 88.45 | 88.55 | 88.55 | - | 131,062 |
| Dec 3, 2025 | 88.20 | 88.55 | 87.55 | 88.55 | 88.55 | 0.97% | 109,228 |
| Dec 2, 2025 | 87.95 | 88.40 | 87.10 | 87.70 | 87.70 | 0.06% | 80,552 |
| Dec 1, 2025 | 89.05 | 89.35 | 87.45 | 87.65 | 87.65 | -1.57% | 167,390 |
| Nov 30, 2025 | 90.40 | 91.40 | 89.05 | 89.05 | 89.05 | -1.17% | 96,963 |
| Nov 27, 2025 | 89.80 | 91.00 | 88.85 | 90.10 | 90.10 | 1.12% | 382,175 |
| Nov 26, 2025 | 88.90 | 89.75 | 87.95 | 89.10 | 89.10 | -0.22% | 254,185 |
| Nov 25, 2025 | 91.50 | 92.05 | 89.30 | 89.30 | 89.30 | -2.40% | 286,112 |
| Nov 24, 2025 | 91.90 | 92.50 | 91.50 | 91.50 | 91.50 | - | 348,099 |
| Nov 23, 2025 | 91.30 | 91.65 | 90.55 | 91.50 | 91.50 | 0.05% | 165,966 |
| Nov 20, 2025 | 92.90 | 93.00 | 91.00 | 91.45 | 91.45 | -0.76% | 226,104 |
| Nov 19, 2025 | 91.50 | 92.55 | 91.30 | 92.15 | 92.15 | 0.99% | 182,412 |
| Nov 18, 2025 | 91.50 | 91.50 | 90.85 | 91.25 | 91.25 | -0.60% | 70,732 |
| Nov 17, 2025 | 92.00 | 92.25 | 90.80 | 91.80 | 91.80 | -0.43% | 125,165 |
| Nov 16, 2025 | 92.60 | 92.60 | 91.90 | 92.20 | 92.20 | -0.54% | 127,055 |
| Nov 13, 2025 | 91.90 | 92.90 | 91.70 | 92.70 | 92.70 | 0.87% | 348,003 |
| Nov 12, 2025 | 91.00 | 91.90 | 90.75 | 91.90 | 91.90 | 0.88% | 196,504 |
| Nov 11, 2025 | 91.50 | 91.65 | 90.05 | 91.10 | 91.10 | -0.44% | 165,240 |
| Nov 10, 2025 | 89.85 | 91.50 | 89.70 | 91.50 | 91.50 | 1.67% | 378,242 |
| Nov 9, 2025 | 88.25 | 90.00 | 88.25 | 90.00 | 90.00 | 0.78% | 146,479 |
| Nov 6, 2025 | 88.95 | 89.30 | 88.30 | 89.30 | 89.30 | 0.39% | 143,030 |
| Nov 5, 2025 | 88.00 | 89.00 | 87.60 | 88.95 | 88.95 | 0.79% | 209,414 |
| Nov 4, 2025 | 87.50 | 88.95 | 87.25 | 88.25 | 88.25 | 1.20% | 182,465 |
| Nov 3, 2025 | 88.70 | 89.00 | 87.10 | 87.20 | 87.20 | -1.91% | 122,610 |
| Nov 2, 2025 | 89.30 | 89.30 | 88.55 | 88.90 | 88.90 | 0.23% | 105,422 |
| Oct 30, 2025 | 88.75 | 88.85 | 87.85 | 88.70 | 88.70 | 1.08% | 111,581 |
| Oct 29, 2025 | 88.50 | 88.50 | 87.70 | 87.75 | 87.75 | -0.62% | 115,269 |
| Oct 28, 2025 | 88.55 | 88.85 | 88.30 | 88.30 | 88.30 | -0.28% | 128,800 |
| Oct 27, 2025 | 89.10 | 89.30 | 88.40 | 88.55 | 88.55 | -0.56% | 99,487 |
| Oct 26, 2025 | 89.00 | 89.65 | 88.80 | 89.05 | 89.05 | 1.19% | 86,560 |
| Oct 23, 2025 | 86.10 | 88.65 | 86.10 | 88.00 | 88.00 | 2.21% | 209,495 |
| Oct 22, 2025 | 88.15 | 88.15 | 86.10 | 86.10 | 86.10 | -2.38% | 303,824 |
| Oct 21, 2025 | 89.05 | 89.45 | 88.20 | 88.20 | 88.20 | -1.51% | 246,249 |
| Oct 20, 2025 | 90.60 | 90.75 | 89.40 | 89.55 | 89.55 | -1.16% | 173,433 |
| Oct 19, 2025 | 90.45 | 90.75 | 90.10 | 90.60 | 90.60 | 0.17% | 92,163 |
| Oct 16, 2025 | 90.70 | 90.70 | 89.95 | 90.45 | 90.45 | -0.39% | 133,622 |
| Oct 15, 2025 | 90.55 | 91.30 | 90.30 | 90.80 | 90.80 | 0.28% | 173,131 |
| Oct 14, 2025 | 91.55 | 91.80 | 90.25 | 90.55 | 90.55 | -1.09% | 240,830 |
| Oct 13, 2025 | 91.50 | 92.35 | 91.50 | 91.55 | 91.55 | 0.11% | 140,631 |
| Oct 12, 2025 | 90.50 | 91.85 | 90.50 | 91.45 | 91.45 | -1.61% | 100,711 |
| Oct 9, 2025 | 91.65 | 93.50 | 91.65 | 92.95 | 92.95 | 0.60% | 251,479 |
| Oct 8, 2025 | 92.20 | 92.60 | 91.75 | 92.40 | 92.40 | - | 298,882 |
| Oct 7, 2025 | 92.20 | 92.95 | 90.05 | 92.40 | 92.40 | 2.67% | 1,417,630 |
| Oct 6, 2025 | 89.65 | 90.00 | 89.10 | 90.00 | 90.00 | 0.11% | 202,898 |
| Oct 5, 2025 | 89.60 | 90.30 | 89.60 | 89.90 | 89.90 | 0.33% | 233,864 |
| Oct 2, 2025 | 90.00 | 90.45 | 89.20 | 89.60 | 89.60 | -0.39% | 179,138 |
| Oct 1, 2025 | 89.50 | 89.95 | 89.00 | 89.95 | 89.95 | 0.33% | 185,320 |
| Sep 30, 2025 | 87.95 | 89.65 | 87.70 | 89.65 | 89.65 | 1.88% | 562,433 |
| Sep 29, 2025 | 86.20 | 88.25 | 86.20 | 88.00 | 88.00 | 2.09% | 385,537 |
| Sep 28, 2025 | 86.45 | 86.50 | 86.00 | 86.20 | 86.20 | -0.23% | 83,918 |
| Sep 25, 2025 | 87.30 | 87.50 | 85.60 | 86.40 | 86.40 | -0.69% | 331,725 |
| Sep 24, 2025 | 85.10 | 87.70 | 85.10 | 87.00 | 87.00 | 2.23% | 1,169,509 |
| Sep 22, 2025 | 85.30 | 85.30 | 84.65 | 85.10 | 85.10 | -0.23% | 250,591 |
| Sep 21, 2025 | 85.50 | 85.60 | 84.85 | 85.30 | 85.30 | 0.35% | 199,262 |
| Sep 18, 2025 | 85.70 | 85.70 | 84.45 | 85.00 | 85.00 | -0.23% | 278,101 |
| Sep 17, 2025 | 85.50 | 85.85 | 85.00 | 85.20 | 85.20 | -0.41% | 157,163 |
| Sep 16, 2025 | 85.30 | 85.55 | 84.80 | 85.55 | 85.55 | 0.82% | 110,567 |
| Sep 15, 2025 | 86.35 | 86.35 | 84.45 | 84.85 | 84.85 | -0.18% | 121,928 |
| Sep 14, 2025 | 87.50 | 87.50 | 85.00 | 85.00 | 85.00 | -2.19% | 94,861 |
| Sep 11, 2025 | 87.80 | 87.80 | 86.50 | 86.90 | 86.90 | -0.91% | 122,211 |
| Sep 10, 2025 | 88.00 | 88.00 | 86.95 | 87.70 | 87.70 | -0.34% | 69,660 |
| Sep 9, 2025 | 87.90 | 88.15 | 87.30 | 88.00 | 88.00 | 0.17% | 80,567 |
| Sep 8, 2025 | 88.95 | 88.95 | 87.65 | 87.85 | 87.85 | -1.29% | 83,959 |
| Sep 7, 2025 | 88.05 | 89.05 | 87.90 | 89.00 | 89.00 | 1.08% | 57,580 |
| Sep 4, 2025 | 88.25 | 88.45 | 87.75 | 88.05 | 88.05 | -0.23% | 61,948 |
| Sep 3, 2025 | 88.75 | 89.20 | 87.90 | 88.25 | 88.25 | -0.73% | 125,102 |
| Sep 2, 2025 | 89.65 | 89.70 | 88.50 | 88.90 | 88.90 | -1.60% | 105,907 |
| Sep 1, 2025 | 90.00 | 90.45 | 89.60 | 90.35 | 90.35 | 0.17% | 95,201 |
| Aug 31, 2025 | 90.10 | 90.50 | 89.30 | 90.20 | 90.20 | -0.33% | 70,214 |
| Aug 28, 2025 | 90.75 | 90.90 | 90.20 | 90.50 | 90.50 | -0.33% | 91,850 |
| Aug 27, 2025 | 91.00 | 91.00 | 90.25 | 90.80 | 90.80 | -0.06% | 113,567 |
| Aug 26, 2025 | 91.00 | 91.65 | 90.25 | 90.85 | 90.85 | -0.06% | 176,647 |
| Aug 25, 2025 | 88.40 | 91.00 | 88.25 | 90.90 | 90.90 | 2.94% | 601,941 |
| Aug 24, 2025 | 88.40 | 88.80 | 88.10 | 88.30 | 88.30 | -0.23% | 153,732 |
| Aug 21, 2025 | 87.75 | 88.65 | 87.75 | 88.50 | 88.50 | 1.03% | 128,948 |
| Aug 20, 2025 | 87.90 | 88.10 | 87.60 | 87.60 | 87.60 | -0.85% | 171,465 |
| Aug 19, 2025 | 88.30 | 88.55 | 87.30 | 88.35 | 88.35 | -0.06% | 182,456 |
| Aug 18, 2025 | 88.75 | 88.75 | 88.25 | 88.40 | 88.40 | -0.62% | 126,158 |
| Aug 17, 2025 | 88.20 | 89.00 | 88.00 | 88.95 | 88.95 | 0.23% | 181,371 |
| Aug 14, 2025 | 88.35 | 88.90 | 88.00 | 88.75 | 88.75 | 0.45% | 156,976 |
| Aug 13, 2025 | 89.40 | 89.40 | 87.60 | 88.35 | 88.35 | -0.73% | 129,525 |
| Aug 12, 2025 | 89.30 | 89.65 | 88.80 | 89.00 | 89.00 | 0.06% | 152,503 |
| Aug 11, 2025 | 89.90 | 89.90 | 88.90 | 88.95 | 88.95 | -1.06% | 156,748 |
| Aug 10, 2025 | 89.90 | 89.90 | 89.00 | 89.90 | 89.90 | - | 123,627 |
| Aug 7, 2025 | 89.45 | 89.95 | 88.80 | 89.90 | 89.90 | 0.67% | 179,826 |
| Aug 6, 2025 | 89.50 | 89.85 | 88.70 | 89.30 | 89.30 | -0.22% | 178,922 |
| Aug 5, 2025 | 88.75 | 89.50 | 88.30 | 89.50 | 89.50 | 0.79% | 193,079 |
| Aug 4, 2025 | 87.75 | 88.80 | 86.70 | 88.80 | 88.80 | -1.06% | 257,117 |
| Aug 3, 2025 | 89.10 | 90.00 | 88.25 | 89.75 | 87.75 | - | 224,093 |
| Jul 31, 2025 | 88.85 | 89.75 | 88.50 | 89.75 | 87.75 | 0.84% | 549,365 |
| Jul 30, 2025 | 89.15 | 89.45 | 88.60 | 89.00 | 87.02 | -0.17% | 165,249 |
| Jul 29, 2025 | 89.10 | 89.70 | 88.35 | 89.15 | 87.16 | 0.06% | 201,983 |
| Jul 28, 2025 | 88.70 | 89.15 | 87.80 | 89.10 | 87.11 | 0.56% | 255,963 |
| Jul 27, 2025 | 87.60 | 88.85 | 87.60 | 88.60 | 86.63 | 1.20% | 114,502 |
| Jul 24, 2025 | 87.65 | 88.00 | 86.55 | 87.55 | 85.60 | -0.11% | 112,593 |
| Jul 23, 2025 | 86.50 | 87.65 | 86.20 | 87.65 | 85.70 | 1.33% | 132,895 |
| Jul 22, 2025 | 87.90 | 87.95 | 86.50 | 86.50 | 84.57 | -1.59% | 111,421 |
| Jul 21, 2025 | 87.70 | 87.95 | 86.70 | 87.90 | 85.94 | 0.29% | 153,817 |
| Jul 20, 2025 | 88.60 | 88.85 | 87.55 | 87.65 | 85.70 | -1.02% | 53,263 |
| Jul 17, 2025 | 88.00 | 88.60 | 87.95 | 88.55 | 86.58 | 0.62% | 127,158 |