Saudi Electricity Company (TADAWUL:5110)
Saudi Arabia
· Delayed Price · Currency is SAR 14.14
-0.01 (-0.07%)
At close: Dec 4, 2025
Saudi Electricity Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 14.15 | 14.21 | 14.12 | 14.14 | 14.14 | -0.07% | 826,496 |
| Dec 3, 2025 | 14.16 | 14.17 | 14.05 | 14.15 | 14.15 | -0.07% | 810,493 |
| Dec 2, 2025 | 14.10 | 14.17 | 14.05 | 14.16 | 14.16 | 0.93% | 748,357 |
| Dec 1, 2025 | 14.10 | 14.10 | 14.00 | 14.03 | 14.03 | -0.14% | 1,541,691 |
| Nov 30, 2025 | 14.15 | 14.19 | 14.05 | 14.05 | 14.05 | -0.43% | 918,130 |
| Nov 27, 2025 | 14.20 | 14.24 | 14.09 | 14.11 | 14.11 | -0.42% | 1,051,861 |
| Nov 26, 2025 | 14.16 | 14.21 | 14.08 | 14.17 | 14.17 | 0.07% | 1,285,582 |
| Nov 25, 2025 | 14.32 | 14.34 | 14.16 | 14.16 | 14.16 | -1.12% | 1,001,682 |
| Nov 24, 2025 | 14.37 | 14.37 | 14.23 | 14.32 | 14.32 | -0.42% | 2,065,776 |
| Nov 23, 2025 | 14.28 | 14.40 | 14.25 | 14.38 | 14.38 | 1.13% | 734,249 |
| Nov 20, 2025 | 14.42 | 14.45 | 14.18 | 14.22 | 14.22 | -1.39% | 2,407,218 |
| Nov 19, 2025 | 14.50 | 14.65 | 14.34 | 14.42 | 14.42 | -0.41% | 1,502,817 |
| Nov 18, 2025 | 14.64 | 14.64 | 14.46 | 14.48 | 14.48 | -1.03% | 932,832 |
| Nov 17, 2025 | 14.61 | 14.76 | 14.55 | 14.63 | 14.63 | 0.14% | 958,074 |
| Nov 16, 2025 | 14.54 | 14.71 | 14.46 | 14.61 | 14.61 | 1.25% | 809,382 |
| Nov 13, 2025 | 14.57 | 14.69 | 14.43 | 14.43 | 14.43 | -1.03% | 1,000,806 |
| Nov 12, 2025 | 14.67 | 14.79 | 14.58 | 14.58 | 14.58 | -0.82% | 943,752 |
| Nov 11, 2025 | 14.65 | 14.70 | 14.54 | 14.70 | 14.70 | 0.34% | 717,515 |
| Nov 10, 2025 | 14.55 | 14.71 | 14.15 | 14.65 | 14.65 | 0.69% | 3,022,722 |
| Nov 9, 2025 | 14.62 | 14.68 | 14.48 | 14.55 | 14.55 | -0.41% | 2,208,202 |
| Nov 6, 2025 | 14.53 | 14.75 | 14.53 | 14.61 | 14.61 | 0.55% | 2,461,177 |
| Nov 5, 2025 | 15.11 | 15.70 | 14.47 | 14.53 | 14.53 | -8.04% | 5,139,109 |
| Nov 4, 2025 | 15.82 | 15.89 | 15.73 | 15.80 | 15.80 | -0.32% | 844,190 |
| Nov 3, 2025 | 15.81 | 15.90 | 15.72 | 15.85 | 15.85 | 0.25% | 1,097,060 |
| Nov 2, 2025 | 15.94 | 15.96 | 15.81 | 15.81 | 15.81 | -1.37% | 575,381 |
| Oct 30, 2025 | 15.83 | 16.05 | 15.83 | 16.03 | 16.03 | 1.26% | 1,928,753 |
| Oct 29, 2025 | 15.85 | 15.90 | 15.76 | 15.83 | 15.83 | -0.25% | 664,153 |
| Oct 28, 2025 | 15.84 | 15.93 | 15.75 | 15.87 | 15.87 | 0.25% | 773,727 |
| Oct 27, 2025 | 15.96 | 15.97 | 15.83 | 15.83 | 15.83 | -0.81% | 1,042,068 |
| Oct 26, 2025 | 15.94 | 15.98 | 15.80 | 15.96 | 15.96 | 0.50% | 811,126 |
| Oct 23, 2025 | 15.87 | 15.94 | 15.75 | 15.88 | 15.88 | 0.51% | 1,702,163 |
| Oct 22, 2025 | 15.77 | 15.99 | 15.66 | 15.80 | 15.80 | 0.19% | 1,350,616 |
| Oct 21, 2025 | 15.61 | 15.80 | 15.59 | 15.77 | 15.77 | 0.77% | 1,363,470 |
| Oct 20, 2025 | 15.72 | 15.83 | 15.55 | 15.65 | 15.65 | -0.38% | 1,279,170 |
| Oct 19, 2025 | 15.62 | 15.79 | 15.61 | 15.71 | 15.71 | 0.51% | 643,797 |
| Oct 16, 2025 | 15.50 | 15.67 | 15.50 | 15.63 | 15.63 | 0.51% | 958,934 |
| Oct 15, 2025 | 15.50 | 15.55 | 15.40 | 15.55 | 15.55 | 0.78% | 3,252,788 |
| Oct 14, 2025 | 15.34 | 15.53 | 15.34 | 15.43 | 15.43 | 0.39% | 1,065,804 |
| Oct 13, 2025 | 15.32 | 15.45 | 15.32 | 15.37 | 15.37 | 0.33% | 793,230 |
| Oct 12, 2025 | 15.07 | 15.44 | 15.07 | 15.32 | 15.32 | -1.98% | 757,280 |
| Oct 9, 2025 | 15.50 | 15.63 | 15.42 | 15.63 | 15.63 | 0.77% | 869,822 |
| Oct 8, 2025 | 15.65 | 15.66 | 15.39 | 15.51 | 15.51 | -0.89% | 902,745 |
| Oct 7, 2025 | 15.75 | 15.81 | 15.65 | 15.65 | 15.65 | -0.45% | 1,053,640 |
| Oct 6, 2025 | 15.64 | 15.80 | 15.60 | 15.72 | 15.72 | - | 949,019 |
| Oct 5, 2025 | 15.84 | 15.89 | 15.68 | 15.72 | 15.72 | -0.76% | 721,263 |
| Oct 2, 2025 | 15.45 | 15.89 | 15.44 | 15.84 | 15.84 | 2.52% | 2,579,715 |
| Oct 1, 2025 | 15.25 | 15.46 | 15.19 | 15.45 | 15.45 | 1.71% | 1,806,322 |
| Sep 30, 2025 | 15.08 | 15.30 | 15.08 | 15.19 | 15.19 | 0.73% | 2,411,614 |
| Sep 29, 2025 | 14.88 | 15.08 | 14.81 | 15.08 | 15.08 | 1.48% | 1,548,356 |
| Sep 28, 2025 | 14.71 | 14.88 | 14.71 | 14.86 | 14.86 | 0.41% | 797,141 |
| Sep 25, 2025 | 15.17 | 15.18 | 14.80 | 14.80 | 14.80 | -2.44% | 2,523,576 |
| Sep 24, 2025 | 14.92 | 15.20 | 14.92 | 15.17 | 15.17 | 1.95% | 3,309,055 |
| Sep 22, 2025 | 14.70 | 14.88 | 14.68 | 14.88 | 14.88 | 1.50% | 1,261,211 |
| Sep 21, 2025 | 14.66 | 14.82 | 14.58 | 14.66 | 14.66 | - | 1,189,416 |
| Sep 18, 2025 | 14.37 | 14.66 | 14.37 | 14.66 | 14.66 | 2.02% | 2,781,262 |
| Sep 17, 2025 | 14.31 | 14.40 | 14.23 | 14.37 | 14.37 | 0.49% | 2,027,678 |
| Sep 16, 2025 | 14.33 | 14.36 | 14.23 | 14.30 | 14.30 | - | 1,000,149 |
| Sep 15, 2025 | 14.22 | 14.37 | 14.22 | 14.30 | 14.30 | - | 1,410,823 |
| Sep 14, 2025 | 14.15 | 14.30 | 14.15 | 14.30 | 14.30 | 1.06% | 482,929 |
| Sep 11, 2025 | 14.25 | 14.29 | 13.97 | 14.15 | 14.15 | -0.35% | 2,053,235 |
| Sep 10, 2025 | 14.32 | 14.36 | 14.14 | 14.20 | 14.20 | -0.70% | 1,278,507 |
| Sep 9, 2025 | 14.49 | 14.49 | 14.26 | 14.30 | 14.30 | -1.58% | 1,595,478 |
| Sep 8, 2025 | 14.53 | 14.58 | 14.46 | 14.53 | 14.53 | - | 596,144 |
| Sep 7, 2025 | 14.54 | 14.56 | 14.50 | 14.53 | 14.53 | -0.07% | 202,225 |
| Sep 4, 2025 | 14.42 | 14.57 | 14.41 | 14.54 | 14.54 | 0.41% | 451,431 |
| Sep 3, 2025 | 14.48 | 14.48 | 14.36 | 14.48 | 14.48 | - | 764,311 |
| Sep 2, 2025 | 14.55 | 14.55 | 14.42 | 14.48 | 14.48 | -0.62% | 713,167 |
| Sep 1, 2025 | 14.58 | 14.65 | 14.50 | 14.57 | 14.57 | -0.21% | 784,337 |
| Aug 31, 2025 | 14.57 | 14.60 | 14.49 | 14.60 | 14.60 | 0.48% | 694,046 |
| Aug 28, 2025 | 14.65 | 14.70 | 14.53 | 14.53 | 14.53 | -0.48% | 1,399,480 |
| Aug 27, 2025 | 14.61 | 14.75 | 14.58 | 14.60 | 14.60 | 0.27% | 725,629 |
| Aug 26, 2025 | 14.64 | 14.73 | 14.55 | 14.56 | 14.56 | -0.48% | 1,785,808 |
| Aug 25, 2025 | 14.66 | 14.73 | 14.54 | 14.63 | 14.63 | -0.20% | 1,057,088 |
| Aug 24, 2025 | 14.62 | 14.74 | 14.58 | 14.66 | 14.66 | 0.96% | 754,569 |
| Aug 21, 2025 | 14.53 | 14.60 | 14.51 | 14.52 | 14.52 | -0.82% | 1,025,573 |
| Aug 20, 2025 | 14.48 | 14.64 | 14.48 | 14.64 | 14.64 | 0.97% | 1,371,494 |
| Aug 19, 2025 | 14.53 | 14.61 | 14.48 | 14.50 | 14.50 | -0.41% | 947,916 |
| Aug 18, 2025 | 14.42 | 14.69 | 14.39 | 14.56 | 14.56 | -0.07% | 1,066,406 |
| Aug 17, 2025 | 14.45 | 14.57 | 14.45 | 14.57 | 14.57 | 1.04% | 503,237 |
| Aug 14, 2025 | 14.47 | 14.62 | 14.42 | 14.42 | 14.42 | -0.14% | 1,071,905 |
| Aug 13, 2025 | 14.61 | 14.69 | 14.44 | 14.44 | 14.44 | -1.16% | 845,380 |
| Aug 12, 2025 | 14.70 | 14.70 | 14.52 | 14.61 | 14.61 | -0.61% | 994,195 |
| Aug 11, 2025 | 15.00 | 15.03 | 14.70 | 14.70 | 14.70 | -1.21% | 1,830,309 |
| Aug 10, 2025 | 14.96 | 14.96 | 14.86 | 14.88 | 14.88 | -0.73% | 245,003 |
| Aug 7, 2025 | 14.89 | 14.99 | 14.85 | 14.99 | 14.99 | 0.67% | 547,370 |
| Aug 6, 2025 | 14.92 | 14.99 | 14.86 | 14.89 | 14.89 | -0.67% | 440,091 |
| Aug 5, 2025 | 14.81 | 15.00 | 14.80 | 14.99 | 14.99 | 1.56% | 1,452,833 |
| Aug 4, 2025 | 14.66 | 14.81 | 14.61 | 14.76 | 14.76 | 0.34% | 666,339 |
| Aug 3, 2025 | 14.65 | 14.71 | 14.48 | 14.71 | 14.71 | -0.41% | 841,466 |
| Jul 31, 2025 | 14.68 | 14.80 | 14.64 | 14.77 | 14.77 | 0.75% | 2,168,050 |
| Jul 30, 2025 | 14.73 | 14.73 | 14.65 | 14.66 | 14.66 | - | 453,895 |
| Jul 29, 2025 | 14.83 | 14.83 | 14.66 | 14.66 | 14.66 | -0.68% | 778,818 |
| Jul 28, 2025 | 15.00 | 15.00 | 14.75 | 14.76 | 14.76 | -1.20% | 638,305 |
| Jul 27, 2025 | 14.86 | 14.94 | 14.86 | 14.94 | 14.94 | 0.95% | 519,946 |
| Jul 24, 2025 | 14.85 | 14.89 | 14.76 | 14.80 | 14.80 | -1.14% | 638,128 |
| Jul 23, 2025 | 14.89 | 14.97 | 14.65 | 14.97 | 14.97 | 2.04% | 1,011,818 |
| Jul 22, 2025 | 14.75 | 14.85 | 14.63 | 14.67 | 14.67 | -0.88% | 1,571,448 |
| Jul 21, 2025 | 14.71 | 14.88 | 14.71 | 14.80 | 14.80 | 0.82% | 800,853 |
| Jul 20, 2025 | 14.93 | 14.99 | 14.67 | 14.68 | 14.68 | -2.33% | 650,484 |
| Jul 17, 2025 | 14.85 | 15.03 | 14.85 | 15.03 | 15.03 | 1.21% | 1,534,034 |