United International Transportation Company (TADAWUL:4260)
Saudi Arabia
· Delayed Price · Currency is SAR 65.15
0.00 (0.00%)
Dec 4, 2025, 3:19 PM AST
TADAWUL:4260 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 65.45 | 67.10 | 65.00 | 65.15 | 65.15 | - | 282,105 |
| Dec 3, 2025 | 65.80 | 65.80 | 64.40 | 65.15 | 65.15 | 0.31% | 85,558 |
| Dec 2, 2025 | 65.80 | 66.70 | 64.00 | 64.95 | 64.95 | -1.07% | 147,801 |
| Dec 1, 2025 | 64.30 | 66.10 | 64.30 | 65.65 | 65.65 | 2.10% | 132,747 |
| Nov 30, 2025 | 66.70 | 66.70 | 64.00 | 64.30 | 64.30 | -2.87% | 83,881 |
| Nov 27, 2025 | 67.00 | 67.10 | 65.40 | 66.20 | 66.20 | 0.53% | 97,859 |
| Nov 26, 2025 | 66.00 | 66.75 | 65.55 | 65.85 | 65.85 | -0.23% | 177,380 |
| Nov 25, 2025 | 67.95 | 68.10 | 66.00 | 66.00 | 66.00 | -3.08% | 291,362 |
| Nov 24, 2025 | 68.75 | 69.25 | 68.00 | 68.10 | 68.10 | -1.87% | 84,238 |
| Nov 23, 2025 | 69.00 | 69.50 | 68.20 | 69.40 | 69.40 | 0.22% | 32,238 |
| Nov 20, 2025 | 69.60 | 69.60 | 68.80 | 69.25 | 69.25 | - | 39,042 |
| Nov 19, 2025 | 69.05 | 69.90 | 68.60 | 69.25 | 69.25 | 0.36% | 67,772 |
| Nov 18, 2025 | 68.85 | 69.20 | 68.35 | 69.00 | 69.00 | 0.22% | 73,919 |
| Nov 17, 2025 | 69.55 | 71.00 | 68.55 | 68.85 | 68.85 | -0.36% | 149,658 |
| Nov 16, 2025 | 68.60 | 69.70 | 68.55 | 69.10 | 69.10 | 0.44% | 38,745 |
| Nov 13, 2025 | 70.80 | 70.80 | 68.60 | 68.80 | 68.80 | -1.64% | 205,703 |
| Nov 12, 2025 | 70.70 | 70.70 | 69.75 | 69.95 | 69.95 | 0.36% | 77,297 |
| Nov 11, 2025 | 69.50 | 70.15 | 69.25 | 69.70 | 69.70 | 0.50% | 73,907 |
| Nov 10, 2025 | 70.80 | 71.25 | 69.20 | 69.35 | 69.35 | -2.26% | 158,949 |
| Nov 9, 2025 | 69.85 | 71.30 | 69.00 | 70.95 | 70.95 | 1.57% | 41,519 |
| Nov 6, 2025 | 69.80 | 70.70 | 69.45 | 69.85 | 69.85 | - | 160,216 |
| Nov 5, 2025 | 72.40 | 73.00 | 69.30 | 69.85 | 69.85 | -3.92% | 201,288 |
| Nov 4, 2025 | 73.50 | 73.80 | 72.40 | 72.70 | 72.70 | -1.62% | 44,580 |
| Nov 3, 2025 | 74.50 | 74.50 | 72.85 | 73.90 | 73.90 | -0.81% | 69,575 |
| Nov 2, 2025 | 73.95 | 74.50 | 73.80 | 74.50 | 74.50 | 0.74% | 20,378 |
| Oct 30, 2025 | 73.90 | 74.30 | 73.55 | 73.95 | 73.95 | 0.07% | 63,892 |
| Oct 29, 2025 | 75.25 | 75.25 | 73.30 | 73.90 | 73.90 | -1.00% | 97,876 |
| Oct 28, 2025 | 74.30 | 75.20 | 74.30 | 74.65 | 74.65 | 0.47% | 68,175 |
| Oct 27, 2025 | 75.80 | 75.80 | 74.30 | 74.30 | 74.30 | -1.72% | 30,210 |
| Oct 26, 2025 | 75.20 | 75.75 | 74.80 | 75.60 | 75.60 | 0.60% | 40,378 |
| Oct 23, 2025 | 75.00 | 75.15 | 74.60 | 75.15 | 75.15 | 0.27% | 39,417 |
| Oct 22, 2025 | 74.10 | 76.35 | 73.90 | 74.95 | 74.95 | 1.08% | 83,521 |
| Oct 21, 2025 | 75.20 | 75.40 | 73.90 | 74.15 | 74.15 | -1.40% | 173,913 |
| Oct 20, 2025 | 75.75 | 76.20 | 75.20 | 75.20 | 75.20 | -0.53% | 129,269 |
| Oct 19, 2025 | 76.20 | 76.90 | 75.50 | 75.60 | 75.60 | -0.98% | 66,479 |
| Oct 16, 2025 | 77.70 | 77.85 | 76.10 | 76.35 | 76.35 | -1.74% | 93,200 |
| Oct 15, 2025 | 78.95 | 78.95 | 76.40 | 77.70 | 77.70 | -0.06% | 148,793 |
| Oct 14, 2025 | 76.90 | 78.80 | 76.35 | 77.75 | 77.75 | 1.37% | 365,533 |
| Oct 13, 2025 | 74.85 | 76.85 | 74.85 | 76.70 | 76.70 | 1.79% | 106,820 |
| Oct 12, 2025 | 74.20 | 75.50 | 73.05 | 75.35 | 75.35 | -0.20% | 151,379 |
| Oct 9, 2025 | 76.30 | 76.35 | 75.35 | 75.50 | 75.50 | -1.24% | 72,680 |
| Oct 8, 2025 | 75.95 | 76.45 | 75.30 | 76.45 | 76.45 | 0.72% | 91,365 |
| Oct 7, 2025 | 76.50 | 76.50 | 75.30 | 75.90 | 75.90 | -0.78% | 62,636 |
| Oct 6, 2025 | 75.85 | 76.60 | 75.75 | 76.50 | 76.50 | 0.79% | 88,192 |
| Oct 5, 2025 | 74.50 | 76.50 | 74.50 | 75.90 | 75.90 | 1.88% | 284,526 |
| Oct 2, 2025 | 74.40 | 75.25 | 74.30 | 74.50 | 74.50 | 0.27% | 172,857 |
| Oct 1, 2025 | 74.00 | 74.65 | 73.90 | 74.30 | 74.30 | 0.47% | 139,913 |
| Sep 30, 2025 | 74.00 | 74.20 | 73.60 | 73.95 | 73.95 | -0.07% | 308,587 |
| Sep 29, 2025 | 73.55 | 74.10 | 73.25 | 74.00 | 74.00 | 0.61% | 304,522 |
| Sep 28, 2025 | 73.00 | 73.95 | 73.00 | 73.55 | 73.55 | 0.75% | 105,592 |
| Sep 25, 2025 | 73.70 | 74.10 | 71.30 | 73.00 | 73.00 | -0.68% | 439,360 |
| Sep 24, 2025 | 71.00 | 74.20 | 71.00 | 73.50 | 73.50 | 4.11% | 377,191 |
| Sep 22, 2025 | 70.55 | 70.90 | 70.25 | 70.60 | 70.60 | 0.07% | 116,564 |
| Sep 21, 2025 | 70.00 | 71.00 | 70.00 | 70.55 | 70.55 | 0.79% | 118,564 |
| Sep 18, 2025 | 69.00 | 70.00 | 68.75 | 70.00 | 70.00 | 1.45% | 165,830 |
| Sep 17, 2025 | 68.05 | 69.00 | 67.80 | 69.00 | 69.00 | 1.62% | 142,297 |
| Sep 16, 2025 | 65.70 | 68.25 | 65.50 | 67.90 | 67.90 | 3.35% | 466,429 |
| Sep 15, 2025 | 65.55 | 66.20 | 65.00 | 65.70 | 65.70 | 0.23% | 240,959 |
| Sep 14, 2025 | 66.95 | 66.95 | 65.30 | 65.55 | 65.55 | -1.50% | 176,683 |
| Sep 11, 2025 | 66.90 | 67.20 | 66.05 | 66.55 | 66.55 | -0.52% | 197,026 |
| Sep 10, 2025 | 67.45 | 67.45 | 66.60 | 66.90 | 66.90 | -0.30% | 53,272 |
| Sep 9, 2025 | 67.20 | 67.50 | 66.55 | 67.10 | 67.10 | - | 211,062 |
| Sep 8, 2025 | 67.55 | 67.85 | 67.05 | 67.10 | 67.10 | -1.25% | 169,164 |
| Sep 7, 2025 | 67.20 | 68.50 | 67.20 | 67.95 | 67.95 | 0.22% | 55,933 |
| Sep 4, 2025 | 68.10 | 69.00 | 67.75 | 67.80 | 67.80 | -1.24% | 93,237 |
| Sep 3, 2025 | 68.05 | 68.90 | 68.00 | 68.65 | 68.65 | 1.25% | 53,934 |
| Sep 2, 2025 | 67.60 | 68.25 | 66.50 | 67.80 | 67.80 | 0.30% | 150,187 |
| Sep 1, 2025 | 68.00 | 68.25 | 67.30 | 67.60 | 67.60 | -1.17% | 110,759 |
| Aug 31, 2025 | 69.45 | 69.45 | 67.90 | 68.40 | 68.40 | -1.30% | 103,777 |
| Aug 28, 2025 | 69.95 | 70.00 | 68.90 | 69.30 | 69.30 | -0.93% | 74,180 |
| Aug 27, 2025 | 69.80 | 70.35 | 69.40 | 69.95 | 69.95 | 0.29% | 145,039 |
| Aug 26, 2025 | 70.00 | 70.05 | 69.25 | 69.75 | 69.75 | -0.21% | 172,849 |
| Aug 25, 2025 | 69.20 | 70.20 | 69.10 | 69.90 | 69.90 | 1.01% | 175,828 |
| Aug 24, 2025 | 70.55 | 70.55 | 69.00 | 69.20 | 69.20 | -0.50% | 249,692 |
| Aug 21, 2025 | 70.80 | 71.55 | 69.20 | 69.55 | 69.55 | -1.83% | 254,637 |
| Aug 20, 2025 | 70.60 | 71.75 | 70.45 | 70.85 | 70.85 | 0.21% | 275,910 |
| Aug 19, 2025 | 70.05 | 71.70 | 69.75 | 70.70 | 70.70 | 1.00% | 324,846 |
| Aug 18, 2025 | 70.70 | 70.70 | 69.50 | 70.00 | 70.00 | -0.71% | 72,372 |
| Aug 17, 2025 | 69.85 | 70.90 | 69.80 | 70.50 | 70.50 | 0.79% | 27,501 |
| Aug 14, 2025 | 71.40 | 71.60 | 69.80 | 69.95 | 69.45 | -2.03% | 155,200 |
| Aug 13, 2025 | 71.40 | 71.60 | 70.50 | 71.40 | 70.89 | 0.28% | 103,062 |
| Aug 12, 2025 | 68.60 | 71.70 | 68.35 | 71.20 | 70.69 | 3.94% | 388,167 |
| Aug 11, 2025 | 72.25 | 72.45 | 68.50 | 68.50 | 68.01 | -5.12% | 200,278 |
| Aug 10, 2025 | 74.10 | 74.20 | 72.20 | 72.20 | 71.68 | -2.04% | 235,787 |
| Aug 7, 2025 | 71.70 | 73.70 | 71.35 | 73.70 | 73.17 | 2.36% | 231,103 |
| Aug 6, 2025 | 71.50 | 72.00 | 70.65 | 72.00 | 71.49 | 1.55% | 145,045 |
| Aug 5, 2025 | 71.80 | 71.80 | 70.80 | 70.90 | 70.39 | -1.25% | 77,477 |
| Aug 4, 2025 | 71.20 | 71.80 | 69.90 | 71.80 | 71.29 | 0.56% | 147,252 |
| Aug 3, 2025 | 69.00 | 71.40 | 68.25 | 71.40 | 70.89 | 2.00% | 121,946 |
| Jul 31, 2025 | 69.60 | 70.20 | 68.80 | 70.00 | 69.50 | -0.71% | 143,325 |
| Jul 30, 2025 | 69.00 | 70.50 | 68.00 | 70.50 | 70.00 | 2.32% | 139,607 |
| Jul 29, 2025 | 70.60 | 70.60 | 68.60 | 68.90 | 68.41 | -2.41% | 140,203 |
| Jul 28, 2025 | 70.25 | 70.60 | 68.80 | 70.60 | 70.10 | 0.50% | 91,236 |
| Jul 27, 2025 | 69.60 | 70.40 | 69.15 | 70.25 | 69.75 | 0.93% | 100,603 |
| Jul 24, 2025 | 69.25 | 69.60 | 67.85 | 69.60 | 69.10 | 0.51% | 234,683 |
| Jul 23, 2025 | 69.10 | 69.65 | 68.90 | 69.25 | 68.76 | -1.14% | 270,226 |
| Jul 22, 2025 | 70.85 | 70.85 | 69.45 | 70.05 | 69.55 | -1.13% | 151,815 |
| Jul 21, 2025 | 70.45 | 70.85 | 70.10 | 70.85 | 70.34 | 0.50% | 55,914 |
| Jul 20, 2025 | 70.15 | 71.20 | 70.00 | 70.50 | 70.00 | 1.00% | 160,644 |
| Jul 17, 2025 | 69.60 | 70.05 | 69.05 | 69.80 | 69.30 | 0.29% | 199,074 |