United International Transportation Company (TADAWUL:4260)
Saudi Arabia
· Delayed Price · Currency is SAR 39.74
-2.96 (-6.93%)
At close: Mar 9, 2026
TADAWUL:4260 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 42.76 | 42.76 | 39.74 | 39.74 | 39.74 | -6.93% | 594,542 |
| Mar 8, 2026 | 41.82 | 42.96 | 41.82 | 42.70 | 42.70 | 2.10% | 228,829 |
| Mar 5, 2026 | 41.50 | 42.64 | 41.50 | 41.82 | 41.82 | 0.77% | 262,598 |
| Mar 4, 2026 | 41.48 | 41.82 | 41.16 | 41.50 | 41.50 | 1.12% | 240,517 |
| Mar 3, 2026 | 39.90 | 41.30 | 39.30 | 41.04 | 41.04 | 3.53% | 222,878 |
| Mar 2, 2026 | 41.84 | 41.84 | 39.02 | 39.64 | 39.64 | -3.08% | 395,470 |
| Mar 1, 2026 | 38.50 | 41.28 | 38.40 | 40.90 | 40.90 | 0.94% | 284,328 |
| Feb 26, 2026 | 41.00 | 41.40 | 40.16 | 40.52 | 40.52 | 0.35% | 159,242 |
| Feb 25, 2026 | 41.42 | 41.84 | 40.38 | 40.38 | 40.38 | -2.04% | 122,306 |
| Feb 24, 2026 | 42.40 | 42.62 | 40.00 | 41.22 | 41.22 | -2.65% | 122,458 |
| Feb 23, 2026 | 44.00 | 44.54 | 41.46 | 42.34 | 42.34 | -3.00% | 558,348 |
| Feb 19, 2026 | 45.15 | 45.15 | 43.20 | 43.65 | 43.65 | -2.35% | 165,345 |
| Feb 18, 2026 | 44.14 | 45.38 | 43.95 | 44.70 | 44.70 | 1.27% | 112,386 |
| Feb 17, 2026 | 45.71 | 45.71 | 44.14 | 44.14 | 44.14 | -3.21% | 208,361 |
| Feb 16, 2026 | 46.09 | 46.50 | 45.23 | 45.60 | 45.60 | -0.82% | 149,271 |
| Feb 15, 2026 | 45.04 | 45.98 | 45.04 | 45.98 | 45.98 | 2.17% | 117,521 |
| Feb 12, 2026 | 44.29 | 45.26 | 44.14 | 45.00 | 45.00 | 1.69% | 109,294 |
| Feb 11, 2026 | 45.00 | 45.11 | 44.25 | 44.25 | 44.25 | -1.59% | 98,406 |
| Feb 10, 2026 | 44.03 | 44.96 | 43.99 | 44.96 | 44.96 | 2.13% | 93,202 |
| Feb 9, 2026 | 44.70 | 44.74 | 43.99 | 44.03 | 44.03 | -2.00% | 315,589 |
| Feb 8, 2026 | 45.00 | 45.30 | 44.66 | 44.93 | 44.93 | - | 92,909 |
| Feb 5, 2026 | 44.93 | 45.49 | 44.55 | 44.93 | 44.93 | -0.66% | 139,166 |
| Feb 4, 2026 | 45.11 | 45.34 | 44.96 | 45.23 | 45.23 | 0.25% | 221,970 |
| Feb 3, 2026 | 45.38 | 45.60 | 44.70 | 45.11 | 45.11 | - | 148,785 |
| Feb 2, 2026 | 44.55 | 45.11 | 43.91 | 45.11 | 45.11 | 2.12% | 499,997 |
| Feb 1, 2026 | 45.41 | 45.45 | 44.10 | 44.18 | 44.18 | -2.73% | 201,327 |
| Jan 29, 2026 | 46.39 | 46.39 | 45.41 | 45.41 | 45.41 | -1.78% | 274,795 |
| Jan 28, 2026 | 46.43 | 46.58 | 45.94 | 46.24 | 46.24 | -0.24% | 205,073 |
| Jan 27, 2026 | 46.43 | 46.69 | 46.28 | 46.35 | 46.35 | -0.16% | 232,334 |
| Jan 26, 2026 | 46.54 | 46.69 | 46.20 | 46.43 | 46.43 | -0.48% | 159,075 |
| Jan 25, 2026 | 47.25 | 47.59 | 46.50 | 46.65 | 46.65 | -0.48% | 306,769 |
| Jan 22, 2026 | 46.43 | 47.25 | 46.43 | 46.88 | 46.88 | 1.79% | 711,031 |
| Jan 21, 2026 | 45.68 | 46.65 | 45.41 | 46.05 | 46.05 | 1.99% | 500,454 |
| Jan 20, 2026 | 45.83 | 46.13 | 45.04 | 45.15 | 45.15 | -1.47% | 166,647 |
| Jan 19, 2026 | 44.70 | 45.83 | 44.36 | 45.83 | 45.83 | 2.52% | 538,541 |
| Jan 18, 2026 | 44.21 | 44.78 | 44.21 | 44.70 | 44.70 | 1.10% | 180,559 |
| Jan 15, 2026 | 45.60 | 45.60 | 43.80 | 44.21 | 44.21 | -2.88% | 379,627 |
| Jan 14, 2026 | 46.43 | 46.58 | 45.41 | 45.53 | 45.53 | -2.80% | 338,926 |
| Jan 13, 2026 | 46.24 | 46.84 | 46.16 | 46.84 | 46.84 | 0.89% | 373,846 |
| Jan 12, 2026 | 46.58 | 46.84 | 46.24 | 46.43 | 46.43 | - | 301,634 |
| Jan 11, 2026 | 46.13 | 46.65 | 46.05 | 46.43 | 46.43 | 0.65% | 215,261 |
| Jan 8, 2026 | 45.56 | 46.16 | 45.04 | 46.13 | 46.13 | 0.57% | 492,545 |
| Jan 7, 2026 | 47.21 | 47.25 | 45.68 | 45.86 | 45.86 | - | 289,737 |
| Jan 6, 2026 | 45.98 | 46.20 | 45.53 | 45.86 | 45.86 | -0.24% | 133,258 |
| Jan 5, 2026 | 47.25 | 47.25 | 45.94 | 45.98 | 45.98 | -0.33% | 226,145 |
| Jan 4, 2026 | 46.46 | 46.65 | 45.83 | 46.13 | 46.13 | -0.73% | 67,453 |
| Jan 1, 2026 | 47.78 | 47.78 | 46.35 | 46.46 | 46.46 | -0.72% | 57,873 |
| Dec 31, 2025 | 45.68 | 46.95 | 45.68 | 46.80 | 46.80 | 2.63% | 148,071 |
| Dec 30, 2025 | 46.61 | 46.61 | 45.34 | 45.60 | 45.60 | -2.41% | 158,011 |
| Dec 29, 2025 | 46.69 | 47.03 | 46.58 | 46.73 | 46.73 | -0.95% | 137,965 |
| Dec 28, 2025 | 48.34 | 48.38 | 46.80 | 47.18 | 47.18 | -0.94% | 90,042 |
| Dec 25, 2025 | 46.95 | 48.00 | 46.95 | 47.63 | 47.63 | 1.44% | 45,715 |
| Dec 24, 2025 | 47.89 | 47.89 | 46.95 | 46.95 | 46.95 | -1.96% | 568,019 |
| Dec 23, 2025 | 47.81 | 48.75 | 47.40 | 47.89 | 47.89 | -0.23% | 277,021 |
| Dec 22, 2025 | 48.45 | 48.56 | 47.44 | 48.00 | 48.00 | - | 117,257 |
| Dec 21, 2025 | 48.38 | 49.01 | 47.85 | 48.00 | 48.00 | -1.39% | 121,413 |
| Dec 18, 2025 | 48.00 | 48.68 | 47.93 | 48.68 | 48.68 | 0.54% | 106,845 |
| Dec 17, 2025 | 49.43 | 49.43 | 47.70 | 48.41 | 48.41 | 0.23% | 223,698 |
| Dec 16, 2025 | 49.39 | 49.54 | 48.19 | 48.30 | 48.30 | -1.83% | 97,553 |
| Dec 15, 2025 | 49.16 | 49.61 | 48.83 | 49.20 | 49.20 | 0.15% | 77,894 |
| Dec 14, 2025 | 49.88 | 50.44 | 48.83 | 49.13 | 49.13 | -1.50% | 76,047 |
| Dec 11, 2025 | 50.63 | 50.63 | 49.88 | 49.88 | 49.88 | -0.82% | 55,489 |
| Dec 10, 2025 | 50.10 | 50.55 | 49.91 | 50.29 | 50.29 | 0.53% | 85,305 |
| Dec 9, 2025 | 48.60 | 50.10 | 48.56 | 50.03 | 50.03 | 2.93% | 84,961 |
| Dec 8, 2025 | 48.75 | 49.13 | 48.19 | 48.60 | 48.60 | 0.54% | 296,947 |
| Dec 7, 2025 | 49.35 | 49.35 | 48.11 | 48.34 | 48.34 | -1.07% | 90,427 |
| Dec 4, 2025 | 49.09 | 50.33 | 48.75 | 48.86 | 48.86 | - | 376,139 |
| Dec 3, 2025 | 49.35 | 49.35 | 48.30 | 48.86 | 48.86 | 0.31% | 114,077 |
| Dec 2, 2025 | 49.35 | 50.03 | 48.00 | 48.71 | 48.71 | -1.07% | 197,067 |
| Dec 1, 2025 | 48.23 | 49.58 | 48.23 | 49.24 | 49.24 | 2.10% | 176,995 |
| Nov 30, 2025 | 50.03 | 50.03 | 48.00 | 48.23 | 48.23 | -2.87% | 111,841 |
| Nov 27, 2025 | 50.25 | 50.33 | 49.05 | 49.65 | 49.65 | 0.53% | 130,478 |
| Nov 26, 2025 | 49.50 | 50.06 | 49.16 | 49.39 | 49.39 | -0.23% | 236,506 |
| Nov 25, 2025 | 50.96 | 51.08 | 49.50 | 49.50 | 49.50 | -3.08% | 388,482 |
| Nov 24, 2025 | 51.56 | 51.94 | 51.00 | 51.08 | 51.08 | -1.87% | 112,317 |
| Nov 23, 2025 | 51.75 | 52.13 | 51.15 | 52.05 | 52.05 | 0.22% | 42,983 |
| Nov 20, 2025 | 52.20 | 52.20 | 51.60 | 51.94 | 51.94 | - | 52,055 |
| Nov 19, 2025 | 51.79 | 52.43 | 51.45 | 51.94 | 51.94 | 0.36% | 90,362 |
| Nov 18, 2025 | 51.64 | 51.90 | 51.26 | 51.75 | 51.75 | 0.22% | 98,558 |
| Nov 17, 2025 | 52.16 | 53.25 | 51.41 | 51.64 | 51.64 | -0.36% | 199,543 |
| Nov 16, 2025 | 51.45 | 52.28 | 51.41 | 51.83 | 51.83 | 0.44% | 51,659 |
| Nov 13, 2025 | 53.10 | 53.10 | 51.45 | 51.60 | 51.60 | -1.64% | 274,270 |
| Nov 12, 2025 | 53.03 | 53.03 | 52.31 | 52.46 | 52.46 | 0.36% | 103,062 |
| Nov 11, 2025 | 52.13 | 52.61 | 51.94 | 52.28 | 52.28 | 0.50% | 98,542 |
| Nov 10, 2025 | 53.10 | 53.44 | 51.90 | 52.01 | 52.01 | -2.26% | 211,931 |
| Nov 9, 2025 | 52.39 | 53.48 | 51.75 | 53.21 | 53.21 | 1.57% | 55,358 |
| Nov 6, 2025 | 52.35 | 53.03 | 52.09 | 52.39 | 52.39 | - | 213,621 |
| Nov 5, 2025 | 54.30 | 54.75 | 51.98 | 52.39 | 52.39 | -3.92% | 268,383 |
| Nov 4, 2025 | 55.13 | 55.35 | 54.30 | 54.53 | 54.53 | -1.62% | 59,439 |
| Nov 3, 2025 | 55.88 | 55.88 | 54.64 | 55.43 | 55.43 | -0.81% | 92,766 |
| Nov 2, 2025 | 55.46 | 55.88 | 55.35 | 55.88 | 55.88 | 0.74% | 27,170 |
| Oct 30, 2025 | 55.43 | 55.73 | 55.16 | 55.46 | 55.46 | 0.07% | 85,189 |
| Oct 29, 2025 | 56.44 | 56.44 | 54.98 | 55.43 | 55.43 | -1.01% | 130,501 |
| Oct 28, 2025 | 55.73 | 56.40 | 55.73 | 55.99 | 55.99 | 0.47% | 90,899 |
| Oct 27, 2025 | 56.85 | 56.85 | 55.73 | 55.73 | 55.73 | -1.72% | 40,279 |
| Oct 26, 2025 | 56.40 | 56.81 | 56.10 | 56.70 | 56.70 | 0.60% | 53,837 |
| Oct 23, 2025 | 56.25 | 56.36 | 55.95 | 56.36 | 56.36 | 0.27% | 52,555 |
| Oct 22, 2025 | 55.58 | 57.26 | 55.43 | 56.21 | 56.21 | 1.08% | 111,361 |
| Oct 21, 2025 | 56.40 | 56.55 | 55.43 | 55.61 | 55.61 | -1.40% | 231,883 |
| Oct 20, 2025 | 56.81 | 57.15 | 56.40 | 56.40 | 56.40 | -0.53% | 172,358 |