United International Holding Company (TADAWUL:4083)
Saudi Arabia
· Delayed Price · Currency is SAR 130.30
+0.30 (0.23%)
Apr 29, 2026, 3:16 PM AST
TADAWUL:4083 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 130.00 | 131.20 | 129.60 | 130.80 | - | 0.62% | 23,633 |
| Apr 28, 2026 | 132.00 | 132.00 | 129.00 | 130.00 | 130.00 | -1.44% | 48,930 |
| Apr 27, 2026 | 129.80 | 132.30 | 128.30 | 131.90 | 131.90 | 1.77% | 86,737 |
| Apr 26, 2026 | 128.50 | 130.00 | 128.00 | 129.60 | 129.60 | 1.01% | 28,160 |
| Apr 23, 2026 | 130.20 | 130.20 | 126.20 | 128.30 | 128.30 | -0.54% | 69,633 |
| Apr 22, 2026 | 131.20 | 131.50 | 128.50 | 129.00 | 129.00 | -1.60% | 42,573 |
| Apr 21, 2026 | 133.00 | 133.00 | 130.70 | 131.10 | 131.10 | -0.08% | 57,139 |
| Apr 20, 2026 | 132.30 | 132.40 | 130.30 | 131.20 | 131.20 | -0.61% | 46,072 |
| Apr 19, 2026 | 129.40 | 133.00 | 129.40 | 132.00 | 132.00 | 2.72% | 164,143 |
| Apr 16, 2026 | 127.80 | 128.50 | 126.60 | 128.50 | 128.50 | 1.34% | 105,451 |
| Apr 15, 2026 | 125.70 | 127.40 | 125.40 | 126.80 | 126.80 | 1.12% | 127,784 |
| Apr 14, 2026 | 129.50 | 129.50 | 124.20 | 125.40 | 125.40 | -1.26% | 220,111 |
| Apr 13, 2026 | 122.80 | 129.40 | 122.40 | 127.00 | 127.00 | 3.34% | 161,993 |
| Apr 12, 2026 | 123.00 | 123.10 | 121.60 | 122.90 | 122.90 | 0.08% | 46,357 |
| Apr 9, 2026 | 125.80 | 125.80 | 122.60 | 122.80 | 122.80 | -2.92% | 82,881 |
| Apr 8, 2026 | 126.90 | 128.50 | 125.00 | 126.50 | 126.50 | 2.26% | 322,020 |
| Apr 7, 2026 | 127.70 | 127.70 | 122.60 | 123.70 | 123.70 | -3.43% | 127,440 |
| Apr 6, 2026 | 128.50 | 128.50 | 127.20 | 128.10 | 128.10 | - | 25,779 |
| Apr 5, 2026 | 128.00 | 129.30 | 126.00 | 128.10 | 128.10 | 0.16% | 91,701 |
| Apr 2, 2026 | 127.20 | 129.40 | 126.20 | 127.90 | 127.90 | 0.71% | 92,748 |
| Apr 1, 2026 | 126.00 | 127.80 | 125.60 | 127.00 | 127.00 | 0.71% | 56,650 |
| Mar 31, 2026 | 125.70 | 126.50 | 124.50 | 126.10 | 126.10 | - | 122,138 |
| Mar 30, 2026 | 126.90 | 127.70 | 125.00 | 126.10 | 126.10 | -1.10% | 58,409 |
| Mar 29, 2026 | 125.00 | 127.50 | 125.00 | 127.50 | 127.50 | 2.33% | 40,862 |
| Mar 26, 2026 | 124.20 | 125.40 | 123.00 | 124.60 | 124.60 | 0.73% | 108,566 |
| Mar 25, 2026 | 121.80 | 124.30 | 121.50 | 123.70 | 123.70 | 3.34% | 309,517 |
| Mar 24, 2026 | 128.90 | 128.90 | 119.30 | 119.70 | 119.70 | -6.19% | 375,181 |
| Mar 16, 2026 | 129.10 | 130.10 | 127.00 | 127.60 | 127.60 | -1.16% | 109,711 |
| Mar 15, 2026 | 130.10 | 130.10 | 127.60 | 129.10 | 129.10 | -0.92% | 39,161 |
| Mar 12, 2026 | 133.40 | 133.40 | 129.20 | 130.30 | 130.30 | -0.91% | 60,063 |
| Mar 11, 2026 | 134.00 | 134.00 | 131.20 | 131.50 | 131.50 | -0.45% | 72,445 |
| Mar 10, 2026 | 127.40 | 133.10 | 126.80 | 132.10 | 132.10 | 4.02% | 154,524 |
| Mar 9, 2026 | 135.10 | 135.10 | 126.70 | 127.00 | 127.00 | -5.93% | 148,691 |
| 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 |