United International Holding Company (TADAWUL:4083)
Saudi Arabia
· Delayed Price · Currency is SAR 127.00
-8.00 (-5.93%)
Mar 9, 2026, 3:19 PM AST
TADAWUL:4083 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 8, 2026 | 131.00 | 135.00 | 130.90 | 135.00 | 135.00 | 3.13% | 134,261 |
| Mar 5, 2026 | 133.00 | 134.60 | 130.00 | 130.90 | 130.90 | -0.76% | 180,548 |
| Mar 4, 2026 | 129.40 | 133.20 | 129.20 | 131.90 | 131.90 | 1.93% | 378,899 |
| Mar 3, 2026 | 130.00 | 130.00 | 128.10 | 129.40 | 129.40 | -0.46% | 65,952 |
| Mar 2, 2026 | 132.90 | 134.20 | 129.60 | 130.00 | 130.00 | -2.18% | 250,017 |
| Mar 1, 2026 | 133.90 | 135.00 | 125.00 | 132.90 | 132.90 | -1.63% | 67,413 |
| Feb 26, 2026 | 137.00 | 137.50 | 135.10 | 135.10 | 135.10 | -1.96% | 232,963 |
| Feb 25, 2026 | 142.50 | 143.10 | 136.50 | 137.80 | 137.80 | -3.84% | 130,265 |
| Feb 24, 2026 | 146.00 | 146.00 | 142.00 | 143.30 | 143.30 | -1.71% | 58,421 |
| Feb 23, 2026 | 147.90 | 147.90 | 144.40 | 145.80 | 145.80 | -0.14% | 88,862 |
| Feb 19, 2026 | 145.60 | 149.20 | 144.80 | 146.00 | 146.00 | 0.55% | 263,833 |
| Feb 18, 2026 | 146.50 | 146.50 | 144.50 | 145.20 | 145.20 | -0.89% | 138,123 |
| Feb 17, 2026 | 147.90 | 148.50 | 141.70 | 146.50 | 146.50 | 1.74% | 776,970 |
| Feb 16, 2026 | 144.30 | 145.50 | 143.40 | 144.00 | 144.00 | -0.21% | 88,080 |
| Feb 15, 2026 | 146.80 | 146.80 | 144.00 | 144.30 | 144.30 | -0.28% | 22,011 |
| Feb 12, 2026 | 143.20 | 145.90 | 141.70 | 144.70 | 144.70 | 1.05% | 121,540 |
| Feb 11, 2026 | 144.50 | 144.50 | 142.10 | 143.20 | 143.20 | -0.76% | 76,639 |
| Feb 10, 2026 | 145.00 | 145.50 | 143.50 | 144.30 | 144.30 | -0.48% | 71,629 |
| Feb 9, 2026 | 150.20 | 150.20 | 144.20 | 145.00 | 145.00 | -3.53% | 97,251 |
| Feb 8, 2026 | 151.50 | 153.70 | 149.80 | 150.30 | 150.30 | -0.40% | 19,933 |
| Feb 5, 2026 | 154.00 | 154.20 | 150.20 | 150.90 | 150.90 | -2.46% | 54,043 |
| Feb 4, 2026 | 155.30 | 156.30 | 154.50 | 154.70 | 154.70 | -0.39% | 18,789 |
| Feb 3, 2026 | 155.80 | 156.60 | 154.00 | 155.30 | 155.30 | 0.13% | 22,359 |
| Feb 2, 2026 | 153.20 | 155.50 | 150.40 | 155.10 | 155.10 | 1.17% | 27,335 |
| Feb 1, 2026 | 155.60 | 155.70 | 151.40 | 153.30 | 153.30 | 0.13% | 29,069 |
| Jan 29, 2026 | 154.60 | 155.90 | 153.10 | 153.10 | 153.10 | -1.80% | 27,592 |
| Jan 28, 2026 | 155.40 | 156.50 | 154.00 | 155.90 | 155.90 | 0.39% | 24,037 |
| Jan 27, 2026 | 154.40 | 157.00 | 154.40 | 155.30 | 155.30 | 0.58% | 36,041 |
| Jan 26, 2026 | 153.30 | 157.00 | 152.90 | 154.40 | 154.40 | 0.59% | 64,161 |
| Jan 25, 2026 | 153.00 | 154.20 | 150.90 | 153.50 | 153.50 | 1.25% | 38,722 |
| Jan 22, 2026 | 146.90 | 153.00 | 146.90 | 151.60 | 151.60 | 3.55% | 113,470 |
| Jan 21, 2026 | 145.70 | 147.70 | 143.50 | 146.40 | 146.40 | 0.48% | 58,565 |
| Jan 20, 2026 | 147.90 | 147.90 | 145.50 | 145.70 | 145.70 | -1.49% | 81,456 |
| Jan 19, 2026 | 147.20 | 148.40 | 145.50 | 147.90 | 147.90 | 1.16% | 102,155 |
| Jan 18, 2026 | 149.20 | 150.60 | 146.20 | 146.20 | 146.20 | -2.34% | 91,153 |
| Jan 15, 2026 | 152.00 | 152.00 | 148.30 | 149.70 | 149.70 | -1.25% | 39,921 |
| Jan 14, 2026 | 153.30 | 153.90 | 151.00 | 151.60 | 151.60 | -1.17% | 59,383 |
| Jan 13, 2026 | 153.40 | 155.30 | 152.80 | 153.40 | 153.40 | - | 41,899 |
| Jan 12, 2026 | 157.70 | 157.70 | 149.50 | 153.40 | 153.40 | -2.36% | 340,973 |
| Jan 11, 2026 | 156.00 | 158.60 | 155.50 | 157.10 | 157.10 | 0.58% | 38,147 |
| Jan 8, 2026 | 157.20 | 158.50 | 156.20 | 156.20 | 156.20 | -0.95% | 36,619 |
| Jan 7, 2026 | 158.90 | 160.50 | 157.10 | 157.70 | 157.70 | 0.64% | 44,311 |
| Jan 6, 2026 | 157.00 | 157.30 | 155.80 | 156.70 | 156.70 | 0.26% | 13,090 |
| Jan 5, 2026 | 156.00 | 159.90 | 156.00 | 156.30 | 156.30 | 0.84% | 72,395 |
| Jan 4, 2026 | 157.90 | 157.90 | 153.00 | 155.00 | 155.00 | -1.40% | 44,551 |
| Jan 1, 2026 | 154.90 | 157.80 | 154.90 | 157.20 | 157.20 | 1.48% | 13,475 |
| Dec 31, 2025 | 152.50 | 155.40 | 152.50 | 154.90 | 154.90 | 1.91% | 18,246 |
| Dec 30, 2025 | 152.60 | 153.80 | 150.60 | 152.00 | 152.00 | -0.39% | 46,278 |
| Dec 29, 2025 | 154.50 | 156.70 | 151.90 | 152.60 | 152.60 | -1.04% | 84,500 |
| Dec 28, 2025 | 153.50 | 154.50 | 152.30 | 154.20 | 154.20 | 0.13% | 34,245 |
| Dec 25, 2025 | 152.80 | 154.20 | 152.00 | 154.00 | 154.00 | 0.26% | 9,330 |
| Dec 24, 2025 | 155.80 | 155.80 | 151.70 | 153.60 | 153.60 | -1.03% | 63,673 |
| Dec 23, 2025 | 156.80 | 158.10 | 154.70 | 155.20 | 155.20 | -1.96% | 62,997 |
| Dec 22, 2025 | 158.00 | 160.40 | 157.30 | 158.30 | 158.30 | -0.44% | 27,275 |
| Dec 21, 2025 | 157.30 | 159.50 | 157.30 | 159.00 | 159.00 | 0.76% | 12,983 |
| Dec 18, 2025 | 156.80 | 158.00 | 155.60 | 157.80 | 157.80 | -0.06% | 18,477 |
| Dec 17, 2025 | 156.70 | 157.90 | 155.50 | 157.90 | 157.90 | 0.13% | 15,700 |
| Dec 16, 2025 | 159.10 | 159.40 | 156.30 | 157.70 | 157.70 | -1.44% | 23,323 |
| Dec 15, 2025 | 160.00 | 162.40 | 159.00 | 160.00 | 160.00 | -0.62% | 36,004 |
| Dec 14, 2025 | 162.30 | 162.30 | 160.00 | 161.00 | 161.00 | -0.80% | 27,595 |
| Dec 11, 2025 | 161.60 | 162.50 | 160.40 | 162.30 | 162.30 | 0.43% | 26,764 |
| Dec 10, 2025 | 159.60 | 162.80 | 159.00 | 161.60 | 161.60 | 2.21% | 39,321 |
| Dec 9, 2025 | 157.00 | 159.80 | 157.00 | 158.10 | 158.10 | 0.70% | 45,279 |
| Dec 8, 2025 | 158.20 | 159.00 | 156.30 | 157.00 | 157.00 | -1.20% | 10,613 |
| Dec 7, 2025 | 158.00 | 160.00 | 157.00 | 158.90 | 158.90 | -0.19% | 15,451 |
| 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 |