Elm Company (TADAWUL:7203)
Saudi Arabia
· Delayed Price · Currency is SAR 544.00
-19.00 (-3.37%)
At close: Mar 9, 2026
Elm Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 563.00 | 570.00 | 543.00 | 544.00 | 544.00 | -3.37% | 104,370 |
| Mar 8, 2026 | 550.50 | 572.00 | 550.50 | 563.00 | 563.00 | 2.36% | 181,844 |
| Mar 5, 2026 | 560.00 | 566.50 | 546.00 | 550.00 | 550.00 | -0.90% | 136,860 |
| Mar 4, 2026 | 528.00 | 558.00 | 518.00 | 555.00 | 550.48 | 5.92% | 300,853 |
| Mar 3, 2026 | 565.00 | 576.00 | 524.00 | 524.00 | 519.74 | -7.26% | 617,468 |
| Mar 2, 2026 | 580.00 | 587.00 | 541.00 | 565.00 | 560.40 | -3.09% | 362,519 |
| Mar 1, 2026 | 579.00 | 630.00 | 577.00 | 583.00 | 578.26 | -9.05% | 447,020 |
| Feb 26, 2026 | 653.50 | 654.50 | 639.50 | 641.00 | 635.78 | -1.76% | 201,431 |
| Feb 25, 2026 | 666.00 | 672.00 | 646.00 | 652.50 | 647.19 | -2.03% | 105,337 |
| Feb 24, 2026 | 683.00 | 683.00 | 666.00 | 666.00 | 660.58 | -2.49% | 78,589 |
| Feb 23, 2026 | 699.00 | 704.00 | 677.00 | 683.00 | 677.44 | -2.29% | 73,905 |
| Feb 19, 2026 | 712.50 | 719.50 | 696.50 | 699.00 | 693.31 | -1.89% | 88,328 |
| Feb 18, 2026 | 674.50 | 722.50 | 671.00 | 712.50 | 706.70 | 5.17% | 153,044 |
| Feb 17, 2026 | 676.50 | 680.00 | 665.00 | 677.50 | 671.99 | 0.07% | 79,075 |
| Feb 16, 2026 | 685.00 | 685.50 | 659.50 | 677.00 | 671.49 | -1.31% | 177,907 |
| Feb 15, 2026 | 685.00 | 691.00 | 683.00 | 686.00 | 680.42 | 0.15% | 34,669 |
| Feb 12, 2026 | 683.00 | 689.50 | 681.00 | 685.00 | 679.43 | 0.29% | 91,029 |
| Feb 11, 2026 | 699.50 | 699.50 | 680.50 | 683.00 | 677.44 | -2.36% | 79,387 |
| Feb 10, 2026 | 687.50 | 699.50 | 682.00 | 699.50 | 693.81 | 1.75% | 104,606 |
| Feb 9, 2026 | 683.50 | 688.50 | 679.50 | 687.50 | 681.91 | 0.66% | 48,025 |
| Feb 8, 2026 | 686.00 | 698.00 | 679.00 | 683.00 | 677.44 | 0.59% | 71,922 |
| Feb 5, 2026 | 699.50 | 699.50 | 672.50 | 679.00 | 673.47 | -2.86% | 268,763 |
| Feb 4, 2026 | 739.00 | 739.00 | 696.50 | 699.00 | 693.31 | -5.99% | 495,724 |
| Feb 3, 2026 | 770.50 | 771.50 | 743.50 | 743.50 | 737.45 | -3.44% | 139,366 |
| Feb 2, 2026 | 772.00 | 772.00 | 756.50 | 770.00 | 763.73 | -0.52% | 77,144 |
| Feb 1, 2026 | 778.00 | 784.00 | 757.50 | 774.00 | 767.70 | -0.26% | 77,164 |
| Jan 29, 2026 | 801.00 | 802.00 | 776.00 | 776.00 | 769.69 | -3.12% | 76,938 |
| Jan 28, 2026 | 793.00 | 803.00 | 792.50 | 801.00 | 794.48 | 1.39% | 81,934 |
| Jan 27, 2026 | 795.00 | 807.50 | 790.00 | 790.00 | 783.57 | -0.94% | 88,921 |
| Jan 26, 2026 | 798.50 | 805.50 | 793.00 | 797.50 | 791.01 | -0.13% | 66,797 |
| Jan 25, 2026 | 792.00 | 801.50 | 792.00 | 798.50 | 792.00 | 1.08% | 42,329 |
| Jan 22, 2026 | 772.00 | 794.00 | 771.00 | 790.00 | 783.57 | 3.07% | 66,785 |
| Jan 21, 2026 | 766.50 | 772.50 | 759.50 | 766.50 | 760.26 | - | 37,297 |
| Jan 20, 2026 | 773.50 | 778.50 | 766.50 | 766.50 | 760.26 | -1.03% | 35,370 |
| Jan 19, 2026 | 783.00 | 785.00 | 770.00 | 774.50 | 768.20 | -1.09% | 38,153 |
| Jan 18, 2026 | 778.50 | 790.00 | 778.50 | 783.00 | 776.63 | 0.58% | 28,591 |
| Jan 15, 2026 | 798.50 | 801.00 | 778.50 | 778.50 | 772.17 | -2.44% | 59,984 |
| Jan 14, 2026 | 778.00 | 803.00 | 778.00 | 798.00 | 791.51 | 2.57% | 136,054 |
| Jan 13, 2026 | 773.50 | 780.00 | 766.00 | 778.00 | 771.67 | 0.84% | 63,159 |
| Jan 12, 2026 | 757.00 | 771.50 | 757.00 | 771.50 | 765.22 | 1.92% | 88,433 |
| Jan 11, 2026 | 750.50 | 765.00 | 750.50 | 757.00 | 750.84 | 0.87% | 47,546 |
| Jan 8, 2026 | 741.00 | 761.00 | 741.00 | 750.50 | 744.39 | 1.35% | 76,251 |
| Jan 7, 2026 | 750.00 | 766.00 | 740.00 | 740.50 | 734.47 | -0.20% | 57,232 |
| Jan 6, 2026 | 742.50 | 748.50 | 736.00 | 742.00 | 735.96 | -0.07% | 41,737 |
| Jan 5, 2026 | 740.50 | 747.50 | 733.00 | 742.50 | 736.46 | 0.27% | 36,907 |
| Jan 4, 2026 | 747.00 | 748.00 | 735.00 | 740.50 | 734.47 | -1.92% | 29,912 |
| Jan 1, 2026 | 748.50 | 757.50 | 745.00 | 755.00 | 748.86 | 0.94% | 30,552 |
| Dec 31, 2025 | 729.00 | 749.00 | 729.00 | 748.00 | 741.91 | 2.61% | 48,342 |
| Dec 30, 2025 | 735.00 | 737.50 | 726.50 | 729.00 | 723.07 | -1.29% | 39,572 |
| Dec 29, 2025 | 724.00 | 746.00 | 722.50 | 738.50 | 732.49 | 2.00% | 50,621 |
| Dec 28, 2025 | 739.00 | 741.50 | 712.00 | 724.00 | 718.11 | -2.10% | 95,934 |
| Dec 25, 2025 | 739.50 | 744.00 | 735.50 | 739.50 | 733.48 | -0.60% | 88,898 |
| Dec 24, 2025 | 751.00 | 751.00 | 740.50 | 744.00 | 737.95 | -0.93% | 76,641 |
| Dec 23, 2025 | 754.00 | 754.00 | 743.00 | 751.00 | 744.89 | -0.40% | 82,771 |
| Dec 22, 2025 | 765.00 | 773.50 | 751.00 | 754.00 | 747.86 | -1.44% | 115,859 |
| Dec 21, 2025 | 779.50 | 783.00 | 761.50 | 765.00 | 758.77 | -1.92% | 86,770 |
| Dec 18, 2025 | 784.50 | 789.50 | 768.50 | 780.00 | 773.65 | -0.64% | 178,231 |
| Dec 17, 2025 | 785.00 | 791.00 | 776.00 | 785.00 | 778.61 | -0.82% | 98,731 |
| Dec 16, 2025 | 813.00 | 814.00 | 791.50 | 791.50 | 785.06 | -2.88% | 55,935 |
| Dec 15, 2025 | 808.00 | 817.50 | 802.50 | 815.00 | 808.37 | 0.87% | 49,071 |
| Dec 14, 2025 | 807.00 | 826.00 | 803.00 | 808.00 | 801.42 | 0.12% | 51,241 |
| Dec 11, 2025 | 820.00 | 821.50 | 802.00 | 807.00 | 800.43 | -0.86% | 59,613 |
| Dec 10, 2025 | 805.00 | 816.50 | 804.00 | 814.00 | 807.38 | 1.12% | 44,348 |
| Dec 9, 2025 | 794.50 | 809.00 | 791.50 | 805.00 | 798.45 | 1.39% | 52,280 |
| Dec 8, 2025 | 785.00 | 805.00 | 779.00 | 794.00 | 787.54 | 1.79% | 53,145 |
| Dec 7, 2025 | 780.00 | 784.50 | 774.50 | 780.00 | 773.65 | -0.19% | 32,542 |
| Dec 4, 2025 | 769.50 | 782.00 | 767.00 | 781.50 | 775.14 | 1.56% | 67,062 |
| Dec 3, 2025 | 772.00 | 776.50 | 759.00 | 769.50 | 763.24 | -0.84% | 52,090 |
| Dec 2, 2025 | 766.00 | 778.50 | 762.00 | 776.00 | 769.69 | 1.44% | 68,047 |
| Dec 1, 2025 | 768.00 | 772.00 | 758.00 | 765.00 | 758.77 | -0.39% | 45,356 |
| Nov 30, 2025 | 766.00 | 775.00 | 764.50 | 768.00 | 761.75 | 0.26% | 23,004 |
| Nov 27, 2025 | 762.00 | 776.00 | 757.00 | 766.00 | 759.77 | 1.06% | 63,534 |
| Nov 26, 2025 | 750.00 | 761.00 | 745.00 | 758.00 | 751.83 | 0.40% | 140,379 |
| Nov 25, 2025 | 794.00 | 799.00 | 754.00 | 755.00 | 748.86 | -5.68% | 121,467 |
| Nov 24, 2025 | 809.00 | 809.50 | 792.00 | 800.50 | 793.99 | -1.05% | 121,362 |
| Nov 23, 2025 | 810.00 | 810.00 | 805.00 | 809.00 | 802.42 | -0.12% | 25,909 |
| Nov 20, 2025 | 808.50 | 811.00 | 797.00 | 810.00 | 803.41 | - | 86,786 |
| Nov 19, 2025 | 823.00 | 825.50 | 807.00 | 810.00 | 803.41 | -1.58% | 50,686 |
| Nov 18, 2025 | 805.00 | 825.00 | 793.00 | 823.00 | 816.30 | 1.92% | 64,538 |
| Nov 17, 2025 | 814.50 | 818.00 | 805.00 | 807.50 | 800.93 | -1.16% | 112,650 |
| Nov 16, 2025 | 830.00 | 831.50 | 815.00 | 817.00 | 810.35 | -1.21% | 22,080 |
| Nov 13, 2025 | 826.50 | 832.50 | 820.00 | 827.00 | 820.27 | -0.48% | 99,950 |
| Nov 12, 2025 | 829.00 | 834.00 | 824.00 | 831.00 | 824.24 | 0.36% | 44,861 |
| Nov 11, 2025 | 825.00 | 830.00 | 817.00 | 828.00 | 821.26 | 0.49% | 51,279 |
| Nov 10, 2025 | 830.00 | 833.50 | 822.50 | 824.00 | 817.29 | -0.60% | 84,349 |
| Nov 9, 2025 | 817.00 | 832.00 | 805.00 | 829.00 | 822.25 | 2.09% | 88,590 |
| Nov 6, 2025 | 815.00 | 823.00 | 807.00 | 812.00 | 805.39 | 0.12% | 89,773 |
| Nov 5, 2025 | 828.50 | 834.50 | 810.00 | 811.00 | 804.40 | -2.11% | 172,725 |
| Nov 4, 2025 | 851.00 | 861.50 | 806.50 | 828.50 | 821.76 | -2.53% | 356,556 |
| Nov 3, 2025 | 930.00 | 930.00 | 850.00 | 850.00 | 843.08 | -8.60% | 484,233 |
| Nov 2, 2025 | 940.00 | 940.00 | 925.00 | 930.00 | 922.43 | -1.74% | 47,396 |
| Oct 30, 2025 | 952.00 | 953.50 | 941.00 | 946.50 | 938.80 | -0.42% | 33,271 |
| Oct 29, 2025 | 950.00 | 956.00 | 946.50 | 950.50 | 942.77 | 0.26% | 69,820 |
| Oct 28, 2025 | 949.00 | 953.00 | 943.50 | 948.00 | 940.29 | - | 43,923 |
| Oct 27, 2025 | 944.00 | 954.50 | 942.00 | 948.00 | 940.29 | 0.48% | 59,418 |
| Oct 26, 2025 | 931.50 | 947.00 | 931.50 | 943.50 | 935.82 | 1.29% | 50,836 |
| Oct 23, 2025 | 932.00 | 939.00 | 926.00 | 931.50 | 923.92 | 0.11% | 35,664 |
| Oct 22, 2025 | 925.00 | 942.00 | 918.00 | 930.50 | 922.93 | 0.65% | 48,171 |
| Oct 21, 2025 | 926.00 | 930.00 | 912.00 | 924.50 | 916.98 | -0.11% | 42,655 |
| Oct 20, 2025 | 943.00 | 948.50 | 925.50 | 925.50 | 917.97 | -1.54% | 60,153 |