Elm Company (TADAWUL:7203)
Saudi Arabia
· Delayed Price · Currency is SAR 781.50
+12.00 (1.56%)
At close: Dec 4, 2025
Elm Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 769.50 | 782.00 | 767.00 | 781.50 | 781.50 | 1.56% | 67,062 |
| Dec 3, 2025 | 772.00 | 776.50 | 759.00 | 769.50 | 769.50 | -0.84% | 52,090 |
| Dec 2, 2025 | 766.00 | 778.50 | 762.00 | 776.00 | 776.00 | 1.44% | 68,047 |
| Dec 1, 2025 | 768.00 | 772.00 | 758.00 | 765.00 | 765.00 | -0.39% | 45,356 |
| Nov 30, 2025 | 766.00 | 775.00 | 764.50 | 768.00 | 768.00 | 0.26% | 23,004 |
| Nov 27, 2025 | 762.00 | 776.00 | 757.00 | 766.00 | 766.00 | 1.06% | 63,534 |
| Nov 26, 2025 | 750.00 | 761.00 | 745.00 | 758.00 | 758.00 | 0.40% | 140,379 |
| Nov 25, 2025 | 794.00 | 799.00 | 754.00 | 755.00 | 755.00 | -5.68% | 121,467 |
| Nov 24, 2025 | 809.00 | 809.50 | 792.00 | 800.50 | 800.50 | -1.05% | 121,362 |
| Nov 23, 2025 | 810.00 | 810.00 | 805.00 | 809.00 | 809.00 | -0.12% | 25,909 |
| Nov 20, 2025 | 808.50 | 811.00 | 797.00 | 810.00 | 810.00 | - | 86,786 |
| Nov 19, 2025 | 823.00 | 825.50 | 807.00 | 810.00 | 810.00 | -1.58% | 50,686 |
| Nov 18, 2025 | 805.00 | 825.00 | 793.00 | 823.00 | 823.00 | 1.92% | 64,538 |
| Nov 17, 2025 | 814.50 | 818.00 | 805.00 | 807.50 | 807.50 | -1.16% | 112,650 |
| Nov 16, 2025 | 830.00 | 831.50 | 815.00 | 817.00 | 817.00 | -1.21% | 22,080 |
| Nov 13, 2025 | 826.50 | 832.50 | 820.00 | 827.00 | 827.00 | -0.48% | 99,950 |
| Nov 12, 2025 | 829.00 | 834.00 | 824.00 | 831.00 | 831.00 | 0.36% | 44,861 |
| Nov 11, 2025 | 825.00 | 830.00 | 817.00 | 828.00 | 828.00 | 0.49% | 51,279 |
| Nov 10, 2025 | 830.00 | 833.50 | 822.50 | 824.00 | 824.00 | -0.60% | 84,349 |
| Nov 9, 2025 | 817.00 | 832.00 | 805.00 | 829.00 | 829.00 | 2.09% | 88,590 |
| Nov 6, 2025 | 815.00 | 823.00 | 807.00 | 812.00 | 812.00 | 0.12% | 89,773 |
| Nov 5, 2025 | 828.50 | 834.50 | 810.00 | 811.00 | 811.00 | -2.11% | 172,725 |
| Nov 4, 2025 | 851.00 | 861.50 | 806.50 | 828.50 | 828.50 | -2.53% | 356,556 |
| Nov 3, 2025 | 930.00 | 930.00 | 850.00 | 850.00 | 850.00 | -8.60% | 484,233 |
| Nov 2, 2025 | 940.00 | 940.00 | 925.00 | 930.00 | 930.00 | -1.74% | 47,396 |
| Oct 30, 2025 | 952.00 | 953.50 | 941.00 | 946.50 | 946.50 | -0.42% | 33,271 |
| Oct 29, 2025 | 950.00 | 956.00 | 946.50 | 950.50 | 950.50 | 0.26% | 69,820 |
| Oct 28, 2025 | 949.00 | 953.00 | 943.50 | 948.00 | 948.00 | - | 43,923 |
| Oct 27, 2025 | 944.00 | 954.50 | 942.00 | 948.00 | 948.00 | 0.48% | 59,418 |
| Oct 26, 2025 | 931.50 | 947.00 | 931.50 | 943.50 | 943.50 | 1.29% | 50,836 |
| Oct 23, 2025 | 932.00 | 939.00 | 926.00 | 931.50 | 931.50 | 0.11% | 35,664 |
| Oct 22, 2025 | 925.00 | 942.00 | 918.00 | 930.50 | 930.50 | 0.65% | 48,171 |
| Oct 21, 2025 | 926.00 | 930.00 | 912.00 | 924.50 | 924.50 | -0.11% | 42,655 |
| Oct 20, 2025 | 943.00 | 948.50 | 925.50 | 925.50 | 925.50 | -1.54% | 60,153 |
| Oct 19, 2025 | 932.00 | 953.50 | 932.00 | 940.00 | 940.00 | 0.86% | 61,675 |
| Oct 16, 2025 | 940.00 | 946.00 | 931.50 | 932.00 | 932.00 | -0.64% | 60,805 |
| Oct 15, 2025 | 926.50 | 943.00 | 925.50 | 938.00 | 938.00 | 1.35% | 79,806 |
| Oct 14, 2025 | 928.00 | 930.50 | 921.50 | 925.50 | 925.50 | -0.32% | 112,697 |
| Oct 13, 2025 | 927.00 | 933.50 | 919.00 | 928.50 | 928.50 | 0.16% | 58,412 |
| Oct 12, 2025 | 886.00 | 929.50 | 885.50 | 927.00 | 927.00 | -0.32% | 47,303 |
| Oct 9, 2025 | 931.50 | 932.00 | 922.00 | 930.00 | 930.00 | 0.22% | 38,276 |
| Oct 8, 2025 | 927.50 | 936.00 | 927.00 | 928.00 | 928.00 | -0.32% | 36,096 |
| Oct 7, 2025 | 931.50 | 943.00 | 927.50 | 931.00 | 931.00 | 0.16% | 57,011 |
| Oct 6, 2025 | 903.00 | 944.00 | 900.00 | 929.50 | 929.50 | 2.93% | 107,541 |
| Oct 5, 2025 | 897.00 | 909.50 | 897.00 | 903.00 | 903.00 | 1.01% | 32,495 |
| Oct 2, 2025 | 901.00 | 905.00 | 893.50 | 894.00 | 894.00 | -0.78% | 39,060 |
| Oct 1, 2025 | 895.50 | 903.00 | 895.50 | 901.00 | 901.00 | 0.61% | 47,153 |
| Sep 30, 2025 | 891.00 | 906.00 | 891.00 | 895.50 | 895.50 | 0.84% | 91,545 |
| Sep 29, 2025 | 880.00 | 894.50 | 878.00 | 888.00 | 888.00 | 0.97% | 72,844 |
| Sep 28, 2025 | 890.50 | 894.00 | 876.00 | 879.50 | 879.50 | -1.29% | 66,466 |
| Sep 25, 2025 | 942.00 | 946.00 | 888.00 | 891.00 | 891.00 | -5.41% | 172,905 |
| Sep 24, 2025 | 888.00 | 972.00 | 885.00 | 942.00 | 942.00 | 6.56% | 266,693 |
| Sep 22, 2025 | 870.00 | 888.00 | 861.00 | 884.00 | 884.00 | 1.61% | 66,295 |
| Sep 21, 2025 | 872.00 | 879.50 | 870.00 | 870.00 | 870.00 | -0.23% | 30,049 |
| Sep 18, 2025 | 865.50 | 882.50 | 862.50 | 872.00 | 872.00 | 1.10% | 115,880 |
| Sep 17, 2025 | 842.50 | 866.00 | 837.00 | 862.50 | 862.50 | 2.56% | 78,976 |
| Sep 16, 2025 | 837.50 | 841.00 | 821.00 | 841.00 | 841.00 | 0.42% | 94,234 |
| Sep 15, 2025 | 840.00 | 851.00 | 837.50 | 837.50 | 837.50 | -0.30% | 51,308 |
| Sep 14, 2025 | 840.00 | 847.00 | 835.50 | 840.00 | 840.00 | - | 25,780 |
| Sep 11, 2025 | 850.00 | 853.50 | 835.00 | 840.00 | 840.00 | -1.18% | 89,412 |
| Sep 10, 2025 | 847.00 | 851.50 | 845.00 | 850.00 | 850.00 | 0.35% | 29,923 |
| Sep 9, 2025 | 841.00 | 851.00 | 841.00 | 847.00 | 847.00 | 0.24% | 59,438 |
| Sep 8, 2025 | 855.50 | 858.50 | 841.00 | 845.00 | 845.00 | -0.82% | 59,084 |
| Sep 7, 2025 | 851.00 | 861.00 | 850.50 | 852.00 | 852.00 | -0.41% | 15,452 |
| Sep 4, 2025 | 851.50 | 865.00 | 851.50 | 855.50 | 855.50 | - | 52,080 |
| Sep 3, 2025 | 834.00 | 859.50 | 834.00 | 855.50 | 855.50 | 2.52% | 45,040 |
| Sep 2, 2025 | 837.50 | 844.00 | 827.50 | 834.50 | 834.50 | -0.54% | 48,154 |
| Sep 1, 2025 | 850.00 | 855.50 | 836.50 | 839.00 | 839.00 | -1.29% | 46,791 |
| Aug 31, 2025 | 857.50 | 867.50 | 849.00 | 850.00 | 850.00 | -0.87% | 19,333 |
| Aug 28, 2025 | 864.00 | 869.50 | 857.00 | 857.50 | 857.50 | -0.75% | 26,517 |
| Aug 27, 2025 | 847.00 | 864.00 | 843.00 | 864.00 | 864.00 | 2.01% | 48,523 |
| Aug 26, 2025 | 854.50 | 856.50 | 842.00 | 847.00 | 847.00 | -0.82% | 151,841 |
| Aug 25, 2025 | 845.00 | 856.00 | 838.00 | 854.00 | 854.00 | 1.07% | 62,040 |
| Aug 24, 2025 | 862.00 | 870.00 | 844.50 | 845.00 | 845.00 | -1.97% | 76,677 |
| Aug 21, 2025 | 876.00 | 879.50 | 852.50 | 862.00 | 862.00 | -1.60% | 181,544 |
| Aug 20, 2025 | 891.00 | 891.00 | 869.50 | 876.00 | 876.00 | -1.63% | 100,265 |
| Aug 19, 2025 | 890.50 | 900.50 | 887.00 | 890.50 | 890.50 | - | 68,724 |
| Aug 18, 2025 | 901.50 | 904.00 | 890.00 | 890.50 | 890.50 | -1.00% | 82,926 |
| Aug 17, 2025 | 882.50 | 902.50 | 882.50 | 899.50 | 899.50 | 2.10% | 45,935 |
| Aug 14, 2025 | 903.50 | 912.00 | 869.00 | 881.00 | 881.00 | -3.40% | 201,703 |
| Aug 13, 2025 | 907.50 | 922.50 | 905.00 | 912.00 | 912.00 | 0.55% | 64,769 |
| Aug 12, 2025 | 915.00 | 920.00 | 901.50 | 907.00 | 907.00 | -0.98% | 75,434 |
| Aug 11, 2025 | 930.00 | 930.50 | 911.50 | 916.00 | 916.00 | -1.51% | 63,047 |
| Aug 10, 2025 | 920.50 | 932.00 | 920.50 | 930.00 | 930.00 | 0.22% | 21,168 |
| Aug 7, 2025 | 930.00 | 930.00 | 916.50 | 928.00 | 928.00 | 0.54% | 42,237 |
| Aug 6, 2025 | 940.00 | 945.00 | 922.00 | 923.00 | 923.00 | -2.12% | 55,569 |
| Aug 5, 2025 | 899.50 | 943.00 | 895.00 | 943.00 | 938.50 | 6.19% | 148,151 |
| Aug 4, 2025 | 905.00 | 912.50 | 885.50 | 888.00 | 883.76 | -1.11% | 66,237 |
| Aug 3, 2025 | 915.00 | 917.00 | 893.50 | 898.00 | 893.71 | -1.32% | 42,831 |
| Jul 31, 2025 | 907.00 | 913.00 | 903.00 | 910.00 | 905.66 | 0.33% | 48,477 |
| Jul 30, 2025 | 890.50 | 914.00 | 881.00 | 907.00 | 902.67 | 1.85% | 111,276 |
| Jul 29, 2025 | 896.00 | 896.00 | 884.50 | 890.50 | 886.25 | -0.22% | 63,298 |
| Jul 28, 2025 | 915.00 | 917.00 | 892.50 | 892.50 | 888.24 | -2.88% | 47,219 |
| Jul 27, 2025 | 913.00 | 921.00 | 911.00 | 919.00 | 914.61 | 0.11% | 20,918 |
| Jul 24, 2025 | 906.00 | 918.00 | 900.00 | 918.00 | 913.62 | 1.49% | 54,263 |
| Jul 23, 2025 | 890.00 | 904.50 | 881.00 | 904.50 | 900.18 | 1.40% | 53,073 |
| Jul 22, 2025 | 904.50 | 904.50 | 888.50 | 892.00 | 887.74 | -1.92% | 79,655 |
| Jul 21, 2025 | 907.00 | 914.00 | 902.50 | 909.50 | 905.16 | 0.17% | 36,066 |
| Jul 20, 2025 | 907.00 | 922.00 | 907.00 | 908.00 | 903.67 | 0.11% | 24,785 |
| Jul 17, 2025 | 916.00 | 923.50 | 901.50 | 907.00 | 902.67 | -0.98% | 104,255 |