United Electronics Company (TADAWUL:4003)
Saudi Arabia
· Delayed Price · Currency is SAR 80.00
-1.95 (-2.38%)
At close: Mar 9, 2026
TADAWUL:4003 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 81.90 | 81.90 | 80.00 | 80.00 | 80.00 | -2.38% | 191,843 |
| Mar 8, 2026 | 80.50 | 84.10 | 80.25 | 81.95 | 81.95 | 1.80% | 261,682 |
| Mar 5, 2026 | 80.25 | 81.55 | 79.80 | 80.50 | 80.50 | -2.60% | 276,313 |
| Mar 4, 2026 | 81.00 | 82.70 | 80.25 | 82.65 | 79.65 | 4.03% | 315,452 |
| Mar 3, 2026 | 79.00 | 80.25 | 77.00 | 79.45 | 76.57 | -0.06% | 492,231 |
| Mar 2, 2026 | 81.30 | 82.15 | 78.60 | 79.50 | 76.61 | -3.17% | 314,085 |
| Mar 1, 2026 | 74.60 | 82.20 | 74.60 | 82.10 | 79.12 | -0.91% | 306,155 |
| Feb 26, 2026 | 84.90 | 84.90 | 82.55 | 82.85 | 79.84 | -2.41% | 332,656 |
| Feb 25, 2026 | 84.30 | 85.65 | 84.00 | 84.90 | 81.82 | -0.12% | 220,002 |
| Feb 24, 2026 | 85.35 | 86.15 | 84.00 | 85.00 | 81.91 | -1.11% | 909,990 |
| Feb 23, 2026 | 86.75 | 86.85 | 84.30 | 85.95 | 82.83 | -0.92% | 901,131 |
| Feb 19, 2026 | 86.20 | 87.20 | 86.00 | 86.75 | 83.60 | 0.58% | 217,631 |
| Feb 18, 2026 | 85.60 | 86.30 | 85.45 | 86.25 | 83.12 | 0.23% | 202,911 |
| Feb 17, 2026 | 86.25 | 86.30 | 82.85 | 86.05 | 82.93 | -0.69% | 1,425,103 |
| Feb 16, 2026 | 87.00 | 87.00 | 86.15 | 86.65 | 83.50 | -0.17% | 159,616 |
| Feb 15, 2026 | 86.35 | 87.40 | 86.00 | 86.80 | 83.65 | 0.70% | 116,920 |
| Feb 12, 2026 | 86.20 | 86.55 | 85.90 | 86.20 | 83.07 | -0.75% | 111,294 |
| Feb 11, 2026 | 87.45 | 87.50 | 86.10 | 86.85 | 83.70 | -0.69% | 122,351 |
| Feb 10, 2026 | 87.50 | 87.65 | 87.05 | 87.45 | 84.28 | -0.62% | 127,624 |
| Feb 9, 2026 | 87.80 | 88.00 | 87.10 | 88.00 | 84.81 | -0.11% | 120,377 |
| Feb 8, 2026 | 87.95 | 88.85 | 87.70 | 88.10 | 84.90 | 0.23% | 68,947 |
| Feb 5, 2026 | 89.20 | 89.25 | 87.80 | 87.90 | 84.71 | -1.51% | 147,088 |
| Feb 4, 2026 | 87.40 | 89.45 | 87.40 | 89.25 | 86.01 | 2.18% | 334,272 |
| Feb 3, 2026 | 88.00 | 88.00 | 87.00 | 87.35 | 84.18 | -0.91% | 192,985 |
| Feb 2, 2026 | 87.20 | 88.50 | 86.70 | 88.15 | 84.95 | 0.40% | 207,570 |
| Feb 1, 2026 | 88.00 | 88.25 | 86.75 | 87.80 | 84.61 | -0.17% | 113,065 |
| Jan 29, 2026 | 88.50 | 88.80 | 87.95 | 87.95 | 84.76 | -1.18% | 148,896 |
| Jan 28, 2026 | 88.50 | 89.00 | 88.25 | 89.00 | 85.77 | 0.62% | 256,893 |
| Jan 27, 2026 | 88.00 | 88.50 | 87.55 | 88.45 | 85.24 | 0.45% | 208,795 |
| Jan 26, 2026 | 87.95 | 88.10 | 86.95 | 88.05 | 84.85 | 0.46% | 361,144 |
| Jan 25, 2026 | 87.80 | 88.10 | 87.60 | 87.65 | 84.47 | -0.06% | 157,817 |
| Jan 22, 2026 | 86.85 | 87.75 | 86.60 | 87.70 | 84.52 | 1.27% | 420,351 |
| Jan 21, 2026 | 86.40 | 87.25 | 85.80 | 86.60 | 83.46 | 0.70% | 347,593 |
| Jan 20, 2026 | 87.50 | 87.65 | 85.90 | 86.00 | 82.88 | -1.38% | 275,495 |
| Jan 19, 2026 | 86.30 | 87.70 | 86.30 | 87.20 | 84.03 | 1.04% | 594,994 |
| Jan 18, 2026 | 85.95 | 86.45 | 85.65 | 86.30 | 83.17 | 0.58% | 332,037 |
| Jan 15, 2026 | 85.40 | 86.45 | 84.65 | 85.80 | 82.69 | - | 416,538 |
| Jan 14, 2026 | 85.05 | 86.25 | 85.05 | 85.80 | 82.69 | 0.59% | 260,012 |
| Jan 13, 2026 | 85.50 | 85.90 | 84.55 | 85.30 | 82.20 | 0.35% | 346,203 |
| Jan 12, 2026 | 86.20 | 86.65 | 84.90 | 85.00 | 81.91 | -1.90% | 466,420 |
| Jan 11, 2026 | 86.10 | 86.80 | 86.10 | 86.65 | 83.50 | 0.76% | 111,564 |
| Jan 8, 2026 | 86.25 | 86.45 | 85.75 | 86.00 | 82.88 | -0.29% | 118,895 |
| Jan 7, 2026 | 88.00 | 88.00 | 86.00 | 86.25 | 83.12 | 0.64% | 193,228 |
| Jan 6, 2026 | 85.90 | 86.30 | 85.30 | 85.70 | 82.59 | -0.35% | 78,694 |
| Jan 5, 2026 | 84.25 | 86.15 | 84.25 | 86.00 | 82.88 | 2.08% | 160,571 |
| Jan 4, 2026 | 84.90 | 84.90 | 84.20 | 84.25 | 81.19 | -0.77% | 92,221 |
| Jan 1, 2026 | 84.50 | 85.00 | 84.35 | 84.90 | 81.82 | 0.47% | 167,201 |
| Dec 31, 2025 | 84.35 | 85.00 | 84.05 | 84.50 | 81.43 | 0.66% | 152,735 |
| Dec 30, 2025 | 85.25 | 85.25 | 83.85 | 83.95 | 80.90 | -1.70% | 182,046 |
| Dec 29, 2025 | 85.90 | 86.30 | 84.50 | 85.40 | 82.30 | -1.16% | 131,862 |
| Dec 28, 2025 | 87.10 | 87.10 | 86.00 | 86.40 | 83.26 | -0.46% | 56,934 |
| Dec 25, 2025 | 85.50 | 87.00 | 85.15 | 86.80 | 83.65 | 1.52% | 42,177 |
| Dec 24, 2025 | 86.10 | 86.10 | 84.95 | 85.50 | 82.40 | -0.64% | 54,987 |
| Dec 23, 2025 | 85.10 | 86.05 | 84.90 | 86.05 | 82.93 | 0.88% | 154,561 |
| Dec 22, 2025 | 86.45 | 86.45 | 84.65 | 85.30 | 82.20 | -0.76% | 122,714 |
| Dec 21, 2025 | 85.25 | 86.20 | 85.25 | 85.95 | 82.83 | 1.06% | 47,648 |
| Dec 18, 2025 | 85.00 | 85.45 | 84.20 | 85.05 | 81.96 | -0.23% | 112,809 |
| Dec 17, 2025 | 85.05 | 85.60 | 84.65 | 85.25 | 82.16 | 0.12% | 76,042 |
| Dec 16, 2025 | 86.10 | 86.60 | 85.10 | 85.15 | 82.06 | -1.05% | 126,633 |
| Dec 15, 2025 | 90.00 | 90.00 | 85.55 | 86.05 | 82.93 | -0.29% | 139,480 |
| Dec 14, 2025 | 87.10 | 87.10 | 85.80 | 86.30 | 83.17 | -0.86% | 53,265 |
| Dec 11, 2025 | 87.40 | 87.45 | 86.90 | 87.05 | 83.89 | 0.06% | 52,219 |
| Dec 10, 2025 | 87.75 | 87.80 | 86.40 | 87.00 | 83.84 | -0.29% | 168,331 |
| Dec 9, 2025 | 88.15 | 88.15 | 87.10 | 87.25 | 84.08 | -0.51% | 104,212 |
| Dec 8, 2025 | 88.40 | 88.40 | 87.70 | 87.70 | 84.52 | -0.79% | 71,120 |
| Dec 7, 2025 | 88.55 | 88.70 | 87.95 | 88.40 | 85.19 | -0.17% | 51,549 |
| Dec 4, 2025 | 89.00 | 89.90 | 88.20 | 88.55 | 85.34 | - | 151,755 |
| Dec 3, 2025 | 88.20 | 88.55 | 87.55 | 88.55 | 85.34 | 0.97% | 109,228 |
| Dec 2, 2025 | 87.95 | 88.40 | 87.10 | 87.70 | 84.52 | 0.06% | 80,552 |
| Dec 1, 2025 | 89.05 | 89.35 | 87.45 | 87.65 | 84.47 | -1.57% | 167,390 |
| Nov 30, 2025 | 90.40 | 91.40 | 89.05 | 89.05 | 85.82 | -1.17% | 96,963 |
| Nov 27, 2025 | 89.80 | 91.00 | 88.85 | 90.10 | 86.83 | 1.12% | 382,175 |
| Nov 26, 2025 | 88.90 | 89.75 | 87.95 | 89.10 | 85.87 | -0.22% | 254,185 |
| Nov 25, 2025 | 91.50 | 92.05 | 89.30 | 89.30 | 86.06 | -2.40% | 286,112 |
| Nov 24, 2025 | 91.90 | 92.50 | 91.50 | 91.50 | 88.18 | - | 348,099 |
| Nov 23, 2025 | 91.30 | 91.65 | 90.55 | 91.50 | 88.18 | 0.05% | 165,966 |
| Nov 20, 2025 | 92.90 | 93.00 | 91.00 | 91.45 | 88.13 | -0.76% | 226,104 |
| Nov 19, 2025 | 91.50 | 92.55 | 91.30 | 92.15 | 88.81 | 0.99% | 182,412 |
| Nov 18, 2025 | 91.50 | 91.50 | 90.85 | 91.25 | 87.94 | -0.60% | 70,732 |
| Nov 17, 2025 | 92.00 | 92.25 | 90.80 | 91.80 | 88.47 | -0.43% | 125,165 |
| Nov 16, 2025 | 92.60 | 92.60 | 91.90 | 92.20 | 88.85 | -0.54% | 127,055 |
| Nov 13, 2025 | 91.90 | 92.90 | 91.70 | 92.70 | 89.34 | 0.87% | 348,003 |
| Nov 12, 2025 | 91.00 | 91.90 | 90.75 | 91.90 | 88.56 | 0.88% | 196,504 |
| Nov 11, 2025 | 91.50 | 91.65 | 90.05 | 91.10 | 87.79 | -0.44% | 165,240 |
| Nov 10, 2025 | 89.85 | 91.50 | 89.70 | 91.50 | 88.18 | 1.67% | 378,242 |
| Nov 9, 2025 | 88.25 | 90.00 | 88.25 | 90.00 | 86.73 | 0.78% | 146,479 |
| Nov 6, 2025 | 88.95 | 89.30 | 88.30 | 89.30 | 86.06 | 0.39% | 143,030 |
| Nov 5, 2025 | 88.00 | 89.00 | 87.60 | 88.95 | 85.72 | 0.79% | 209,414 |
| Nov 4, 2025 | 87.50 | 88.95 | 87.25 | 88.25 | 85.05 | 1.20% | 182,465 |
| Nov 3, 2025 | 88.70 | 89.00 | 87.10 | 87.20 | 84.03 | -1.91% | 122,610 |
| Nov 2, 2025 | 89.30 | 89.30 | 88.55 | 88.90 | 85.67 | 0.23% | 105,422 |
| Oct 30, 2025 | 88.75 | 88.85 | 87.85 | 88.70 | 85.48 | 1.08% | 111,581 |
| Oct 29, 2025 | 88.50 | 88.50 | 87.70 | 87.75 | 84.56 | -0.62% | 115,269 |
| Oct 28, 2025 | 88.55 | 88.85 | 88.30 | 88.30 | 85.09 | -0.28% | 128,800 |
| Oct 27, 2025 | 89.10 | 89.30 | 88.40 | 88.55 | 85.34 | -0.56% | 99,487 |
| Oct 26, 2025 | 89.00 | 89.65 | 88.80 | 89.05 | 85.82 | 1.19% | 86,560 |
| Oct 23, 2025 | 86.10 | 88.65 | 86.10 | 88.00 | 84.81 | 2.21% | 209,495 |
| Oct 22, 2025 | 88.15 | 88.15 | 86.10 | 86.10 | 82.97 | -2.38% | 303,824 |
| Oct 21, 2025 | 89.05 | 89.45 | 88.20 | 88.20 | 85.00 | -1.51% | 246,249 |
| Oct 20, 2025 | 90.60 | 90.75 | 89.40 | 89.55 | 86.30 | -1.16% | 173,433 |