Umm Al Qura for Development and Construction Company (TADAWUL:4325)
Saudi Arabia
· Delayed Price · Currency is SAR 15.98
-0.21 (-1.30%)
Mar 9, 2026, 3:17 PM AST
TADAWUL:4325 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 16.23 | 16.40 | 15.91 | 15.98 | 15.98 | -1.30% | 2,310,251 |
| Mar 8, 2026 | 15.85 | 16.30 | 15.85 | 16.19 | 16.19 | 2.21% | 1,488,297 |
| Mar 5, 2026 | 15.99 | 16.13 | 15.74 | 15.84 | 15.84 | -1.06% | 1,929,448 |
| Mar 4, 2026 | 16.00 | 16.18 | 15.79 | 16.01 | 16.01 | 1.33% | 2,495,422 |
| Mar 3, 2026 | 15.71 | 15.81 | 15.47 | 15.80 | 15.80 | - | 1,374,932 |
| Mar 2, 2026 | 15.93 | 16.09 | 15.35 | 15.80 | 15.80 | -0.75% | 2,091,578 |
| Mar 1, 2026 | 16.01 | 16.38 | 15.76 | 15.92 | 15.92 | -3.75% | 1,545,561 |
| Feb 26, 2026 | 16.51 | 16.61 | 16.19 | 16.54 | 16.54 | 0.18% | 1,666,245 |
| Feb 25, 2026 | 16.99 | 17.18 | 16.47 | 16.51 | 16.51 | -2.83% | 1,384,204 |
| Feb 24, 2026 | 17.35 | 17.35 | 16.92 | 16.99 | 16.99 | -2.07% | 657,278 |
| Feb 23, 2026 | 17.11 | 17.35 | 16.64 | 17.35 | 17.35 | 0.87% | 1,117,454 |
| Feb 19, 2026 | 17.84 | 17.84 | 16.99 | 17.20 | 17.20 | -3.91% | 1,589,420 |
| Feb 18, 2026 | 17.67 | 18.04 | 17.58 | 17.90 | 17.90 | - | 934,933 |
| Feb 17, 2026 | 17.98 | 17.98 | 17.32 | 17.90 | 17.90 | -0.28% | 1,148,487 |
| Feb 16, 2026 | 18.10 | 18.25 | 17.72 | 17.95 | 17.95 | -0.22% | 1,483,899 |
| Feb 15, 2026 | 18.00 | 18.07 | 17.83 | 17.99 | 17.99 | 2.45% | 775,794 |
| Feb 12, 2026 | 17.45 | 17.62 | 17.37 | 17.56 | 17.56 | 0.63% | 476,563 |
| Feb 11, 2026 | 17.73 | 17.73 | 17.26 | 17.45 | 17.45 | -1.63% | 984,109 |
| Feb 10, 2026 | 17.80 | 17.89 | 17.68 | 17.74 | 17.74 | -0.45% | 531,749 |
| Feb 9, 2026 | 18.00 | 18.12 | 17.77 | 17.82 | 17.82 | -1.00% | 823,590 |
| Feb 8, 2026 | 18.14 | 18.25 | 17.91 | 18.00 | 18.00 | 0.22% | 721,937 |
| Feb 5, 2026 | 18.49 | 18.49 | 17.72 | 17.96 | 17.96 | -3.39% | 2,645,716 |
| Feb 4, 2026 | 18.64 | 18.76 | 18.50 | 18.59 | 18.59 | -0.32% | 1,128,881 |
| Feb 3, 2026 | 19.02 | 19.13 | 18.65 | 18.65 | 18.65 | -1.74% | 967,220 |
| Feb 2, 2026 | 18.36 | 19.08 | 18.22 | 18.98 | 18.98 | 3.15% | 1,591,114 |
| Feb 1, 2026 | 19.45 | 19.45 | 18.38 | 18.40 | 18.40 | -4.32% | 1,994,866 |
| Jan 29, 2026 | 19.53 | 19.90 | 19.10 | 19.23 | 19.23 | -1.44% | 1,928,114 |
| Jan 28, 2026 | 19.90 | 19.90 | 19.32 | 19.51 | 19.51 | -1.41% | 3,143,947 |
| Jan 27, 2026 | 18.65 | 19.94 | 18.62 | 19.79 | 19.79 | 6.11% | 3,894,350 |
| Jan 26, 2026 | 18.75 | 18.77 | 18.46 | 18.65 | 18.65 | -1.32% | 3,154,072 |
| Jan 25, 2026 | 18.51 | 19.12 | 18.39 | 18.90 | 18.90 | 2.00% | 2,591,916 |
| Jan 22, 2026 | 18.37 | 18.58 | 18.31 | 18.53 | 18.53 | 1.04% | 1,639,069 |
| Jan 21, 2026 | 18.06 | 18.44 | 17.98 | 18.34 | 18.34 | 1.66% | 1,687,241 |
| Jan 20, 2026 | 18.08 | 18.37 | 18.02 | 18.04 | 18.04 | -0.22% | 2,169,782 |
| Jan 19, 2026 | 17.44 | 18.08 | 17.28 | 18.08 | 18.08 | 3.67% | 3,026,390 |
| Jan 18, 2026 | 17.08 | 17.55 | 17.08 | 17.44 | 17.44 | 2.29% | 1,146,082 |
| Jan 15, 2026 | 17.28 | 17.28 | 17.00 | 17.05 | 17.05 | -1.62% | 1,324,352 |
| Jan 14, 2026 | 17.50 | 17.56 | 17.10 | 17.33 | 17.33 | -1.42% | 1,443,987 |
| Jan 13, 2026 | 17.25 | 17.58 | 16.98 | 17.58 | 17.58 | 2.03% | 1,788,677 |
| Jan 12, 2026 | 16.71 | 17.35 | 16.67 | 17.23 | 17.23 | 3.55% | 3,040,886 |
| Jan 11, 2026 | 16.05 | 16.72 | 16.05 | 16.64 | 16.64 | 3.74% | 2,717,277 |
| Jan 8, 2026 | 16.55 | 16.61 | 16.01 | 16.04 | 16.04 | -2.79% | 3,508,906 |
| Jan 7, 2026 | 16.84 | 16.88 | 16.37 | 16.50 | 16.50 | 1.04% | 2,159,346 |
| Jan 6, 2026 | 16.30 | 16.50 | 16.18 | 16.33 | 16.33 | 0.31% | 1,845,593 |
| Jan 5, 2026 | 16.70 | 16.94 | 16.28 | 16.28 | 16.28 | -2.10% | 2,856,667 |
| Jan 4, 2026 | 17.00 | 17.02 | 16.54 | 16.63 | 16.63 | -3.09% | 1,815,449 |
| Jan 1, 2026 | 17.20 | 17.36 | 17.11 | 17.16 | 17.16 | -0.17% | 803,857 |
| Dec 31, 2025 | 17.02 | 17.25 | 16.89 | 17.19 | 17.19 | 0.94% | 1,726,492 |
| Dec 30, 2025 | 17.74 | 17.76 | 17.00 | 17.03 | 17.03 | -4.06% | 1,227,639 |
| Dec 29, 2025 | 17.84 | 17.88 | 17.60 | 17.75 | 17.75 | -0.28% | 869,625 |
| Dec 28, 2025 | 18.29 | 18.30 | 17.80 | 17.80 | 17.80 | -2.20% | 642,451 |
| Dec 25, 2025 | 18.22 | 18.28 | 18.16 | 18.20 | 18.20 | -0.11% | 196,071 |
| Dec 24, 2025 | 18.57 | 18.61 | 18.20 | 18.22 | 18.22 | -1.88% | 711,469 |
| Dec 23, 2025 | 18.36 | 18.84 | 18.34 | 18.57 | 18.57 | 0.87% | 1,219,148 |
| Dec 22, 2025 | 18.47 | 18.52 | 18.20 | 18.41 | 18.41 | -0.32% | 1,015,040 |
| Dec 21, 2025 | 18.61 | 19.19 | 18.47 | 18.47 | 18.47 | -0.70% | 1,241,068 |
| Dec 18, 2025 | 18.25 | 18.60 | 18.08 | 18.60 | 18.60 | 1.64% | 8,442,486 |
| Dec 17, 2025 | 18.20 | 18.41 | 18.12 | 18.30 | 18.30 | 0.55% | 794,648 |
| Dec 16, 2025 | 18.98 | 18.98 | 18.13 | 18.20 | 18.20 | -4.16% | 1,637,405 |
| Dec 15, 2025 | 18.49 | 18.99 | 18.35 | 18.99 | 18.99 | 2.70% | 951,271 |
| Dec 14, 2025 | 18.50 | 18.73 | 18.32 | 18.49 | 18.49 | -0.05% | 862,817 |
| Dec 11, 2025 | 18.56 | 18.56 | 18.31 | 18.50 | 18.50 | 0.05% | 1,277,226 |
| Dec 10, 2025 | 18.66 | 18.66 | 18.45 | 18.49 | 18.49 | -0.59% | 1,926,179 |
| Dec 9, 2025 | 18.18 | 18.65 | 18.15 | 18.60 | 18.60 | 2.25% | 1,850,339 |
| Dec 8, 2025 | 18.68 | 18.68 | 17.96 | 18.19 | 18.19 | -1.46% | 2,498,597 |
| Dec 7, 2025 | 18.72 | 18.72 | 18.37 | 18.46 | 18.46 | 0.22% | 551,402 |
| 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 |