United Electronics Company (TADAWUL:4003)
Saudi Arabia
· Delayed Price · Currency is SAR 80.85
-0.05 (-0.06%)
Apr 29, 2026, 3:16 PM AST
TADAWUL:4003 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 80.90 | 81.15 | 80.80 | 81.00 | 81.00 | 0.12% | 34,265 |
| Apr 28, 2026 | 82.20 | 82.20 | 80.85 | 80.90 | 80.90 | -1.64% | 117,921 |
| Apr 27, 2026 | 81.80 | 82.25 | 81.50 | 82.25 | 82.25 | 0.55% | 97,037 |
| Apr 26, 2026 | 81.50 | 82.15 | 81.05 | 81.80 | 81.80 | 0.37% | 95,953 |
| Apr 23, 2026 | 81.55 | 81.90 | 81.20 | 81.50 | 81.50 | - | 52,973 |
| Apr 22, 2026 | 81.90 | 82.10 | 81.50 | 81.50 | 81.50 | -0.49% | 42,029 |
| Apr 21, 2026 | 81.70 | 82.30 | 81.70 | 81.90 | 81.90 | 0.12% | 52,340 |
| Apr 20, 2026 | 81.85 | 82.25 | 81.50 | 81.80 | 81.80 | - | 107,891 |
| Apr 19, 2026 | 82.75 | 82.75 | 81.80 | 81.80 | 81.80 | -0.85% | 51,874 |
| Apr 16, 2026 | 82.05 | 82.50 | 81.80 | 82.50 | 82.50 | 0.61% | 121,567 |
| Apr 15, 2026 | 81.90 | 83.00 | 81.85 | 82.00 | 82.00 | - | 223,292 |
| Apr 14, 2026 | 81.30 | 82.05 | 80.75 | 82.00 | 82.00 | 0.86% | 172,895 |
| Apr 13, 2026 | 81.70 | 82.00 | 81.00 | 81.30 | 81.30 | -0.12% | 151,186 |
| Apr 12, 2026 | 81.55 | 82.20 | 81.35 | 81.40 | 81.40 | -0.73% | 74,185 |
| Apr 9, 2026 | 82.00 | 82.15 | 81.50 | 82.00 | 82.00 | -0.49% | 80,614 |
| Apr 8, 2026 | 81.30 | 82.75 | 81.10 | 82.40 | 82.40 | 3.13% | 369,877 |
| Apr 7, 2026 | 80.65 | 80.95 | 79.70 | 79.90 | 79.90 | -0.99% | 124,704 |
| Apr 6, 2026 | 81.00 | 81.55 | 80.40 | 80.70 | 80.70 | -0.86% | 137,434 |
| Apr 5, 2026 | 81.65 | 81.90 | 81.30 | 81.40 | 81.40 | -0.37% | 78,476 |
| Apr 2, 2026 | 81.90 | 81.90 | 80.90 | 81.70 | 81.70 | - | 139,756 |
| Apr 1, 2026 | 80.95 | 81.70 | 80.80 | 81.70 | 81.70 | 1.05% | 187,766 |
| Mar 31, 2026 | 80.45 | 81.00 | 80.05 | 80.85 | 80.85 | 1.00% | 127,733 |
| Mar 30, 2026 | 80.35 | 80.65 | 79.95 | 80.05 | 80.05 | 0.06% | 146,628 |
| Mar 29, 2026 | 80.00 | 80.45 | 79.75 | 80.00 | 80.00 | - | 131,785 |
| Mar 26, 2026 | 80.30 | 80.35 | 79.60 | 80.00 | 80.00 | -0.37% | 236,573 |
| Mar 25, 2026 | 80.00 | 80.40 | 79.60 | 80.30 | 80.30 | 0.37% | 189,021 |
| Mar 24, 2026 | 81.40 | 81.65 | 80.00 | 80.00 | 80.00 | -0.50% | 112,643 |
| Mar 16, 2026 | 80.90 | 81.15 | 80.30 | 80.40 | 80.40 | -0.62% | 169,948 |
| Mar 15, 2026 | 80.35 | 81.15 | 80.00 | 80.90 | 80.90 | 0.62% | 77,930 |
| Mar 12, 2026 | 80.20 | 80.45 | 79.85 | 80.40 | 80.40 | 0.25% | 99,987 |
| Mar 11, 2026 | 80.55 | 80.80 | 80.10 | 80.20 | 80.20 | -0.68% | 68,812 |
| Mar 10, 2026 | 80.10 | 80.75 | 79.80 | 80.75 | 80.75 | 0.94% | 109,114 |
| 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 |