United International Holding Company (TADAWUL:4083)
Saudi Arabia
· Delayed Price · Currency is SAR 159.20
+5.20 (3.38%)
At close: Dec 4, 2025
TADAWUL:4083 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 154.20 | 159.40 | 154.20 | 159.20 | 159.20 | 3.38% | 42,415 |
| Dec 3, 2025 | 158.80 | 158.80 | 154.00 | 154.00 | 154.00 | -2.90% | 40,529 |
| Dec 2, 2025 | 156.00 | 165.90 | 156.00 | 158.60 | 158.60 | 1.47% | 42,743 |
| Dec 1, 2025 | 157.00 | 157.60 | 155.00 | 156.30 | 156.30 | -0.38% | 19,886 |
| Nov 30, 2025 | 156.30 | 156.90 | 154.60 | 156.90 | 156.90 | 0.38% | 4,438 |
| Nov 27, 2025 | 157.00 | 157.90 | 153.10 | 156.30 | 156.30 | -0.38% | 39,599 |
| Nov 26, 2025 | 152.50 | 156.90 | 151.60 | 156.90 | 156.90 | 2.75% | 20,027 |
| Nov 25, 2025 | 158.00 | 158.00 | 152.00 | 152.70 | 152.70 | -2.92% | 31,410 |
| Nov 24, 2025 | 158.00 | 158.20 | 156.10 | 157.30 | 157.30 | -0.63% | 17,979 |
| Nov 23, 2025 | 157.80 | 158.70 | 156.00 | 158.30 | 158.30 | 0.32% | 8,762 |
| Nov 20, 2025 | 157.20 | 159.10 | 157.10 | 157.80 | 157.80 | 0.06% | 14,984 |
| Nov 19, 2025 | 158.10 | 160.00 | 157.00 | 157.70 | 157.70 | - | 13,998 |
| Nov 18, 2025 | 156.90 | 158.80 | 156.40 | 157.70 | 157.70 | 0.45% | 6,351 |
| Nov 17, 2025 | 161.50 | 162.30 | 156.20 | 157.00 | 157.00 | -2.79% | 36,548 |
| Nov 16, 2025 | 162.00 | 162.90 | 161.20 | 161.50 | 161.50 | -1.88% | 9,441 |
| Nov 13, 2025 | 164.80 | 165.20 | 163.00 | 164.60 | 164.60 | -0.12% | 9,212 |
| Nov 12, 2025 | 164.00 | 167.00 | 162.80 | 164.80 | 164.80 | 0.49% | 30,754 |
| Nov 11, 2025 | 163.80 | 164.40 | 160.50 | 164.00 | 164.00 | 0.12% | 108,177 |
| Nov 10, 2025 | 167.20 | 168.30 | 163.10 | 163.80 | 163.80 | -1.97% | 314,635 |
| Nov 9, 2025 | 171.00 | 171.00 | 165.40 | 167.10 | 167.10 | -2.28% | 48,720 |
| Nov 6, 2025 | 168.40 | 173.20 | 168.40 | 171.00 | 171.00 | 1.30% | 33,057 |
| Nov 5, 2025 | 172.00 | 172.10 | 168.10 | 168.80 | 168.80 | -2.03% | 23,991 |
| Nov 4, 2025 | 174.00 | 174.30 | 171.00 | 172.30 | 172.30 | -1.15% | 23,883 |
| Nov 3, 2025 | 172.40 | 175.00 | 170.80 | 174.30 | 174.30 | 0.52% | 55,756 |
| Nov 2, 2025 | 169.00 | 174.70 | 169.00 | 173.40 | 173.40 | 1.17% | 77,003 |
| Oct 30, 2025 | 172.00 | 174.90 | 170.00 | 171.40 | 171.40 | -0.81% | 58,400 |
| Oct 29, 2025 | 170.40 | 173.00 | 169.50 | 172.80 | 172.80 | 1.53% | 67,675 |
| Oct 28, 2025 | 169.80 | 170.40 | 168.00 | 170.20 | 170.20 | 0.77% | 28,991 |
| Oct 27, 2025 | 169.70 | 170.30 | 168.40 | 168.90 | 168.90 | -1.00% | 81,525 |
| Oct 26, 2025 | 168.80 | 170.70 | 168.60 | 170.60 | 170.60 | 1.07% | 23,812 |
| Oct 23, 2025 | 165.00 | 169.50 | 165.00 | 168.80 | 168.80 | 2.30% | 36,224 |
| Oct 22, 2025 | 165.70 | 166.50 | 164.80 | 165.00 | 165.00 | -0.42% | 14,697 |
| Oct 21, 2025 | 170.80 | 170.80 | 165.40 | 165.70 | 165.70 | -1.66% | 22,357 |
| Oct 20, 2025 | 170.70 | 171.50 | 166.00 | 168.50 | 168.50 | -1.29% | 72,255 |
| Oct 19, 2025 | 171.10 | 172.00 | 170.10 | 170.70 | 170.70 | -0.23% | 27,143 |
| Oct 16, 2025 | 172.00 | 172.10 | 169.90 | 171.10 | 171.10 | -0.58% | 27,851 |
| Oct 15, 2025 | 173.00 | 173.00 | 170.70 | 172.10 | 172.10 | 0.17% | 23,640 |
| Oct 14, 2025 | 172.00 | 173.20 | 171.60 | 171.80 | 171.80 | -0.12% | 25,357 |
| Oct 13, 2025 | 172.20 | 175.40 | 171.30 | 172.00 | 172.00 | -0.06% | 82,905 |
| Oct 12, 2025 | 170.00 | 173.00 | 166.00 | 172.10 | 172.10 | -0.86% | 55,774 |
| Oct 9, 2025 | 175.20 | 176.50 | 173.20 | 173.60 | 173.60 | -1.42% | 72,732 |
| Oct 8, 2025 | 173.00 | 178.90 | 173.00 | 176.10 | 176.10 | 1.09% | 193,920 |
| Oct 7, 2025 | 170.00 | 177.10 | 169.50 | 174.20 | 174.20 | 8.20% | 748,602 |
| Oct 6, 2025 | 160.40 | 163.50 | 160.40 | 161.00 | 161.00 | - | 45,664 |
| Oct 5, 2025 | 161.60 | 163.00 | 160.60 | 161.00 | 161.00 | 0.63% | 39,920 |
| Oct 2, 2025 | 161.50 | 162.00 | 159.80 | 160.00 | 160.00 | -0.93% | 20,324 |
| Oct 1, 2025 | 159.50 | 162.00 | 159.00 | 161.50 | 161.50 | 0.94% | 31,876 |
| Sep 30, 2025 | 161.20 | 163.50 | 160.00 | 160.00 | 160.00 | -0.81% | 74,566 |
| Sep 29, 2025 | 159.50 | 161.40 | 159.50 | 161.30 | 161.30 | 0.19% | 27,238 |
| Sep 28, 2025 | 160.00 | 161.00 | 159.20 | 161.00 | 161.00 | 0.31% | 7,137 |
| Sep 25, 2025 | 161.90 | 162.20 | 158.40 | 160.50 | 160.50 | -0.37% | 52,893 |
| Sep 24, 2025 | 156.80 | 162.00 | 156.80 | 161.10 | 161.10 | 2.74% | 49,228 |
| Sep 22, 2025 | 158.00 | 159.00 | 156.70 | 156.80 | 156.80 | -1.38% | 13,054 |
| Sep 21, 2025 | 159.40 | 161.00 | 157.40 | 159.00 | 159.00 | -0.31% | 27,758 |
| Sep 18, 2025 | 160.50 | 160.50 | 158.20 | 159.50 | 159.50 | -0.31% | 45,148 |
| Sep 17, 2025 | 161.00 | 161.00 | 158.10 | 160.00 | 160.00 | - | 38,210 |
| Sep 16, 2025 | 159.90 | 161.00 | 156.90 | 160.00 | 160.00 | 2.56% | 58,083 |
| Sep 15, 2025 | 148.20 | 158.00 | 148.00 | 156.00 | 156.00 | 5.26% | 89,797 |
| Sep 14, 2025 | 146.40 | 152.30 | 143.60 | 148.20 | 148.20 | 2.21% | 177,262 |
| Sep 11, 2025 | 144.00 | 145.00 | 143.00 | 145.00 | 145.00 | 0.69% | 356,503 |
| Sep 10, 2025 | 147.20 | 147.20 | 143.40 | 144.00 | 144.00 | -0.55% | 21,027 |
| Sep 9, 2025 | 146.00 | 146.90 | 144.00 | 144.80 | 144.80 | -0.82% | 43,784 |
| Sep 8, 2025 | 146.70 | 147.30 | 145.40 | 146.00 | 146.00 | -0.48% | 14,556 |
| Sep 7, 2025 | 148.80 | 148.80 | 146.40 | 146.70 | 146.70 | -0.88% | 15,183 |
| Sep 4, 2025 | 148.30 | 148.90 | 147.00 | 148.00 | 148.00 | -0.34% | 22,469 |
| Sep 3, 2025 | 149.20 | 150.00 | 147.20 | 148.50 | 148.50 | -0.34% | 23,666 |
| Sep 2, 2025 | 151.60 | 151.60 | 147.60 | 149.00 | 149.00 | -1.72% | 30,972 |
| Sep 1, 2025 | 153.90 | 154.00 | 151.30 | 151.60 | 151.60 | -1.43% | 33,241 |
| Aug 31, 2025 | 157.00 | 157.80 | 153.20 | 153.80 | 153.80 | -2.16% | 17,146 |
| Aug 28, 2025 | 157.10 | 158.40 | 157.10 | 157.20 | 157.20 | 0.06% | 3,706 |
| Aug 27, 2025 | 159.00 | 159.00 | 157.00 | 157.10 | 157.10 | -1.19% | 7,845 |
| Aug 26, 2025 | 158.00 | 159.00 | 156.00 | 159.00 | 159.00 | 0.95% | 22,159 |
| Aug 25, 2025 | 160.30 | 160.50 | 156.90 | 157.50 | 157.50 | -1.56% | 13,922 |
| Aug 24, 2025 | 158.20 | 161.00 | 158.20 | 160.00 | 160.00 | 1.39% | 29,509 |
| Aug 21, 2025 | 158.50 | 159.40 | 156.90 | 157.80 | 157.80 | -0.38% | 12,690 |
| Aug 20, 2025 | 155.70 | 158.80 | 155.70 | 158.40 | 158.40 | 1.73% | 37,016 |
| Aug 19, 2025 | 155.30 | 156.60 | 154.50 | 155.70 | 155.70 | 0.78% | 9,146 |
| Aug 18, 2025 | 157.80 | 157.80 | 154.20 | 154.50 | 154.50 | -1.78% | 14,399 |
| Aug 17, 2025 | 155.80 | 157.80 | 155.60 | 157.30 | 157.30 | 0.19% | 13,402 |
| Aug 14, 2025 | 153.00 | 157.00 | 152.40 | 157.00 | 157.00 | 2.82% | 24,121 |
| Aug 13, 2025 | 157.80 | 157.80 | 152.30 | 152.70 | 152.70 | -1.74% | 23,563 |
| Aug 12, 2025 | 155.60 | 156.30 | 154.30 | 155.40 | 155.40 | -0.58% | 20,668 |
| Aug 11, 2025 | 156.80 | 157.50 | 154.00 | 156.30 | 156.30 | -0.32% | 28,760 |
| Aug 10, 2025 | 156.00 | 157.40 | 155.70 | 156.80 | 156.80 | 0.51% | 18,115 |
| Aug 7, 2025 | 156.50 | 157.20 | 155.60 | 156.00 | 156.00 | -0.32% | 24,269 |
| Aug 6, 2025 | 159.70 | 160.20 | 155.50 | 156.50 | 156.50 | -2.31% | 81,851 |
| Aug 5, 2025 | 160.80 | 162.30 | 159.20 | 160.20 | 160.20 | -0.37% | 30,907 |
| Aug 4, 2025 | 159.50 | 162.20 | 159.50 | 160.80 | 160.80 | -0.56% | 9,581 |
| Aug 3, 2025 | 160.00 | 161.80 | 159.40 | 161.70 | 161.70 | 0.12% | 10,469 |
| Jul 31, 2025 | 163.50 | 163.50 | 161.00 | 161.50 | 161.50 | -0.31% | 17,242 |
| Jul 30, 2025 | 162.10 | 163.10 | 161.20 | 162.00 | 162.00 | - | 13,584 |
| Jul 29, 2025 | 164.40 | 164.40 | 161.10 | 162.00 | 162.00 | -2.23% | 20,672 |
| Jul 28, 2025 | 164.60 | 166.90 | 163.60 | 165.70 | 165.70 | 0.79% | 15,847 |
| Jul 27, 2025 | 162.30 | 167.00 | 162.30 | 164.40 | 164.40 | 1.29% | 19,701 |
| Jul 24, 2025 | 162.20 | 163.50 | 161.50 | 162.30 | 162.30 | -0.43% | 19,914 |
| Jul 23, 2025 | 161.00 | 163.00 | 161.00 | 163.00 | 163.00 | 1.24% | 19,115 |
| Jul 22, 2025 | 165.70 | 165.90 | 161.00 | 161.00 | 161.00 | -2.84% | 21,159 |
| Jul 21, 2025 | 166.60 | 167.30 | 164.60 | 165.70 | 165.70 | -0.36% | 23,936 |
| Jul 20, 2025 | 167.00 | 169.80 | 165.90 | 166.30 | 166.30 | -0.42% | 14,528 |
| Jul 17, 2025 | 167.20 | 169.00 | 165.20 | 167.00 | 167.00 | -0.77% | 30,874 |