Umm Al Qura for Development and Construction Company (TADAWUL:4325)
Saudi Arabia
· Delayed Price · Currency is SAR 18.42
+0.14 (0.77%)
At close: Dec 4, 2025
TADAWUL:4325 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 18.30 | 18.73 | 18.27 | 18.42 | 18.42 | 0.77% | 2,395,938 |
| Dec 3, 2025 | 18.69 | 18.70 | 18.13 | 18.28 | 18.28 | -2.25% | 2,703,718 |
| Dec 2, 2025 | 19.10 | 19.22 | 18.63 | 18.70 | 18.70 | -2.09% | 2,994,528 |
| Dec 1, 2025 | 19.34 | 19.45 | 19.06 | 19.10 | 19.10 | -1.19% | 3,220,938 |
| Nov 30, 2025 | 19.90 | 19.98 | 19.24 | 19.33 | 19.33 | -2.57% | 1,727,448 |
| Nov 27, 2025 | 20.00 | 20.08 | 19.50 | 19.84 | 19.84 | -0.65% | 3,055,961 |
| Nov 26, 2025 | 20.50 | 20.54 | 19.83 | 19.97 | 19.97 | -9.14% | 58,928,800 |
| Nov 25, 2025 | 22.60 | 22.60 | 21.98 | 21.98 | 21.98 | -2.74% | 849,455 |
| Nov 24, 2025 | 22.61 | 22.74 | 22.34 | 22.60 | 22.60 | -0.04% | 684,058 |
| Nov 23, 2025 | 22.93 | 23.10 | 22.56 | 22.61 | 22.61 | -1.40% | 445,267 |
| Nov 20, 2025 | 22.42 | 22.93 | 22.42 | 22.93 | 22.93 | 2.32% | 706,828 |
| Nov 19, 2025 | 22.52 | 22.74 | 22.37 | 22.41 | 22.41 | -0.49% | 600,322 |
| Nov 18, 2025 | 22.50 | 22.52 | 22.20 | 22.52 | 22.52 | 0.09% | 1,288,284 |
| Nov 17, 2025 | 22.24 | 22.64 | 21.97 | 22.50 | 22.50 | 1.90% | 1,809,002 |
| Nov 16, 2025 | 22.61 | 22.63 | 22.07 | 22.08 | 22.08 | -2.43% | 519,285 |
| Nov 13, 2025 | 22.79 | 23.07 | 22.61 | 22.63 | 22.63 | -0.66% | 672,787 |
| Nov 12, 2025 | 22.57 | 22.82 | 22.52 | 22.78 | 22.78 | 1.02% | 649,147 |
| Nov 11, 2025 | 22.60 | 22.79 | 22.47 | 22.55 | 22.55 | -0.22% | 530,858 |
| Nov 10, 2025 | 22.32 | 22.67 | 22.32 | 22.60 | 22.60 | 0.80% | 1,230,834 |
| Nov 9, 2025 | 23.52 | 23.55 | 22.40 | 22.42 | 22.42 | -4.60% | 1,360,101 |
| Nov 6, 2025 | 23.69 | 23.77 | 23.26 | 23.50 | 23.50 | -0.80% | 1,361,611 |
| Nov 5, 2025 | 24.16 | 24.18 | 23.50 | 23.69 | 23.69 | -1.95% | 4,170,268 |
| Nov 4, 2025 | 24.15 | 24.25 | 24.00 | 24.16 | 24.16 | -0.17% | 1,647,712 |
| Nov 3, 2025 | 24.01 | 24.54 | 23.98 | 24.20 | 24.20 | 0.62% | 2,856,528 |
| Nov 2, 2025 | 24.55 | 24.64 | 23.98 | 24.05 | 24.05 | -0.50% | 2,464,610 |
| Oct 30, 2025 | 24.10 | 24.37 | 24.07 | 24.17 | 24.17 | -0.12% | 4,657,769 |
| Oct 29, 2025 | 24.07 | 24.26 | 24.07 | 24.20 | 24.20 | 0.54% | 1,228,974 |
| Oct 28, 2025 | 24.09 | 24.20 | 24.00 | 24.07 | 24.07 | -0.08% | 437,874 |
| Oct 27, 2025 | 23.95 | 24.38 | 23.94 | 24.09 | 24.09 | 0.58% | 1,063,553 |
| Oct 26, 2025 | 24.04 | 24.10 | 23.90 | 23.95 | 23.95 | -0.42% | 326,823 |
| Oct 23, 2025 | 23.82 | 24.12 | 23.80 | 24.05 | 24.05 | 1.05% | 708,525 |
| Oct 22, 2025 | 23.60 | 24.08 | 23.60 | 23.80 | 23.80 | 0.38% | 1,325,419 |
| Oct 21, 2025 | 23.91 | 23.91 | 23.58 | 23.71 | 23.71 | -0.84% | 1,352,052 |
| Oct 20, 2025 | 24.40 | 24.51 | 23.87 | 23.91 | 23.91 | -2.01% | 1,264,338 |
| Oct 19, 2025 | 24.23 | 24.43 | 23.98 | 24.40 | 24.40 | 0.66% | 1,491,306 |
| Oct 16, 2025 | 24.51 | 24.53 | 24.22 | 24.24 | 24.24 | -1.06% | 874,677 |
| Oct 15, 2025 | 24.46 | 24.60 | 24.25 | 24.50 | 24.50 | 0.33% | 1,748,053 |
| Oct 14, 2025 | 24.50 | 24.85 | 24.36 | 24.42 | 24.42 | -0.33% | 4,307,840 |
| Oct 13, 2025 | 24.20 | 24.54 | 24.19 | 24.50 | 24.50 | 1.24% | 876,844 |
| Oct 12, 2025 | 23.61 | 24.26 | 23.50 | 24.20 | 24.20 | -0.78% | 1,281,296 |
| Oct 9, 2025 | 24.42 | 24.86 | 24.10 | 24.39 | 24.39 | 0.08% | 1,689,059 |
| Oct 8, 2025 | 24.24 | 24.40 | 23.81 | 24.37 | 24.37 | 0.29% | 2,475,803 |
| Oct 7, 2025 | 24.38 | 24.63 | 24.29 | 24.30 | 24.30 | -0.29% | 1,464,752 |
| Oct 6, 2025 | 24.50 | 24.79 | 24.35 | 24.37 | 24.37 | -1.06% | 802,857 |
| Oct 5, 2025 | 24.85 | 24.91 | 24.63 | 24.63 | 24.63 | -0.89% | 918,464 |
| Oct 2, 2025 | 24.85 | 25.16 | 24.51 | 24.85 | 24.85 | - | 2,033,031 |
| Oct 1, 2025 | 24.71 | 24.95 | 24.38 | 24.85 | 24.85 | 0.61% | 2,103,214 |
| Sep 30, 2025 | 24.15 | 24.77 | 24.00 | 24.70 | 24.70 | 2.49% | 2,744,790 |
| Sep 29, 2025 | 23.83 | 24.14 | 23.65 | 24.10 | 24.10 | 1.18% | 4,179,682 |
| Sep 28, 2025 | 23.85 | 23.93 | 23.67 | 23.82 | 23.82 | -0.17% | 1,144,959 |
| Sep 25, 2025 | 23.98 | 23.98 | 23.50 | 23.86 | 23.86 | 1.53% | 3,459,694 |
| Sep 24, 2025 | 23.52 | 24.05 | 23.30 | 23.50 | 23.50 | 0.26% | 5,406,804 |
| Sep 22, 2025 | 24.11 | 24.11 | 23.40 | 23.44 | 23.44 | -2.82% | 1,923,442 |
| Sep 21, 2025 | 23.78 | 24.12 | 23.63 | 24.12 | 24.12 | 1.52% | 3,268,299 |
| Sep 18, 2025 | 23.44 | 23.76 | 23.16 | 23.76 | 23.76 | 1.41% | 14,656,080 |
| Sep 17, 2025 | 23.46 | 23.68 | 23.20 | 23.43 | 23.43 | -0.09% | 1,279,199 |
| Sep 16, 2025 | 23.55 | 23.60 | 23.43 | 23.45 | 23.45 | -0.38% | 872,139 |
| Sep 15, 2025 | 23.50 | 23.80 | 23.45 | 23.54 | 23.54 | 0.17% | 1,321,106 |
| Sep 14, 2025 | 23.25 | 23.64 | 23.21 | 23.50 | 23.50 | 1.29% | 1,355,121 |
| Sep 11, 2025 | 23.13 | 23.43 | 22.94 | 23.20 | 23.20 | 0.26% | 1,835,231 |
| Sep 10, 2025 | 23.07 | 23.28 | 22.92 | 23.14 | 23.14 | 0.04% | 1,232,341 |
| Sep 9, 2025 | 22.50 | 23.14 | 22.28 | 23.13 | 23.13 | 2.80% | 1,632,308 |
| Sep 8, 2025 | 22.41 | 22.75 | 22.40 | 22.50 | 22.50 | 0.67% | 1,298,230 |
| Sep 7, 2025 | 22.74 | 23.01 | 22.28 | 22.35 | 22.35 | -1.59% | 891,081 |
| Sep 4, 2025 | 23.12 | 23.32 | 22.67 | 22.71 | 22.71 | -1.90% | 1,181,459 |
| Sep 3, 2025 | 22.59 | 23.35 | 22.54 | 23.15 | 23.15 | 2.80% | 2,139,357 |
| Sep 2, 2025 | 22.80 | 23.10 | 22.52 | 22.52 | 22.52 | -1.10% | 1,524,729 |
| Sep 1, 2025 | 22.60 | 22.85 | 22.51 | 22.77 | 22.77 | 0.75% | 1,783,716 |
| Aug 31, 2025 | 23.09 | 23.23 | 22.58 | 22.60 | 22.60 | -1.74% | 1,575,095 |
| Aug 28, 2025 | 22.97 | 23.24 | 22.81 | 23.00 | 23.00 | 0.13% | 3,835,941 |
| Aug 27, 2025 | 22.46 | 23.20 | 22.46 | 22.97 | 22.97 | 2.41% | 2,244,782 |
| Aug 26, 2025 | 22.50 | 22.76 | 22.26 | 22.43 | 22.43 | -0.49% | 1,110,707 |
| Aug 25, 2025 | 22.00 | 22.60 | 22.00 | 22.54 | 22.54 | 2.59% | 2,891,609 |
| Aug 24, 2025 | 22.29 | 22.76 | 21.92 | 21.97 | 21.97 | -1.21% | 2,516,639 |
| Aug 21, 2025 | 22.83 | 22.95 | 22.19 | 22.24 | 22.24 | -2.58% | 1,671,991 |
| Aug 20, 2025 | 22.87 | 23.03 | 22.80 | 22.83 | 22.83 | -0.22% | 647,802 |
| Aug 19, 2025 | 22.72 | 23.09 | 22.70 | 22.88 | 22.88 | 0.70% | 1,006,968 |
| Aug 18, 2025 | 22.99 | 23.12 | 22.71 | 22.72 | 22.72 | -1.09% | 1,051,129 |
| Aug 17, 2025 | 23.04 | 23.34 | 22.90 | 22.97 | 22.97 | 0.75% | 1,120,844 |
| Aug 14, 2025 | 22.67 | 22.90 | 22.66 | 22.80 | 22.80 | 0.26% | 679,937 |
| Aug 13, 2025 | 23.02 | 23.11 | 22.73 | 22.74 | 22.74 | -1.04% | 851,723 |
| Aug 12, 2025 | 23.10 | 23.25 | 22.88 | 22.98 | 22.98 | -0.43% | 779,019 |
| Aug 11, 2025 | 23.00 | 23.24 | 22.88 | 23.08 | 23.08 | 0.17% | 830,976 |
| Aug 10, 2025 | 23.33 | 23.40 | 23.00 | 23.04 | 23.04 | -1.33% | 828,858 |
| Aug 7, 2025 | 23.59 | 23.75 | 23.30 | 23.35 | 23.35 | -1.06% | 1,170,738 |
| Aug 6, 2025 | 23.70 | 23.70 | 23.32 | 23.60 | 23.60 | - | 1,209,228 |
| Aug 5, 2025 | 23.49 | 23.99 | 23.39 | 23.60 | 23.60 | 1.24% | 2,265,877 |
| Aug 4, 2025 | 23.38 | 23.70 | 23.24 | 23.31 | 23.31 | -0.13% | 1,480,904 |
| Aug 3, 2025 | 23.30 | 23.77 | 22.98 | 23.34 | 23.34 | 0.47% | 2,325,509 |
| Jul 31, 2025 | 23.35 | 23.60 | 23.20 | 23.23 | 23.23 | -0.51% | 1,025,936 |
| Jul 30, 2025 | 23.26 | 23.37 | 23.08 | 23.35 | 23.35 | 0.52% | 670,849 |
| Jul 29, 2025 | 23.00 | 23.39 | 22.92 | 23.23 | 23.23 | 0.82% | 1,389,851 |
| Jul 28, 2025 | 23.60 | 23.78 | 23.02 | 23.04 | 23.04 | -0.52% | 2,310,846 |
| Jul 27, 2025 | 23.50 | 23.83 | 23.14 | 23.16 | 23.16 | -1.49% | 1,540,599 |
| Jul 24, 2025 | 23.78 | 23.88 | 23.36 | 23.51 | 23.51 | -1.09% | 1,618,366 |
| Jul 23, 2025 | 23.72 | 23.95 | 23.48 | 23.77 | 23.77 | 0.46% | 1,571,418 |
| Jul 22, 2025 | 24.35 | 24.37 | 23.59 | 23.66 | 23.66 | -2.83% | 2,301,503 |
| Jul 21, 2025 | 24.20 | 24.49 | 24.11 | 24.35 | 24.35 | 0.79% | 1,016,753 |
| Jul 20, 2025 | 24.45 | 24.68 | 24.07 | 24.16 | 24.16 | -1.19% | 1,043,265 |
| Jul 17, 2025 | 24.45 | 24.71 | 24.30 | 24.45 | 24.45 | -0.16% | 886,581 |