Elm Company (TADAWUL:7203)
Saudi Arabia
· Delayed Price · Currency is SAR 576.00
+5.50 (0.96%)
Apr 29, 2026, 2:55 PM AST
Elm Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 584.50 | 584.50 | 570.50 | 570.50 | 570.50 | -1.13% | 65,603 |
| Apr 27, 2026 | 567.00 | 583.00 | 562.50 | 577.00 | 577.00 | 1.94% | 129,452 |
| Apr 26, 2026 | 572.00 | 575.50 | 562.50 | 566.00 | 566.00 | -1.14% | 53,451 |
| Apr 23, 2026 | 576.00 | 579.50 | 572.00 | 572.50 | 572.50 | -0.61% | 72,446 |
| Apr 22, 2026 | 585.00 | 589.50 | 576.00 | 576.00 | 576.00 | -1.20% | 100,929 |
| Apr 21, 2026 | 591.50 | 601.50 | 581.50 | 583.00 | 583.00 | -1.27% | 139,422 |
| Apr 20, 2026 | 606.50 | 606.50 | 585.00 | 590.50 | 590.50 | -2.64% | 152,107 |
| Apr 19, 2026 | 620.00 | 621.00 | 602.00 | 606.50 | 606.50 | -0.49% | 129,289 |
| Apr 16, 2026 | 600.50 | 622.00 | 598.50 | 609.50 | 609.50 | 1.50% | 301,980 |
| Apr 15, 2026 | 589.00 | 601.00 | 583.50 | 600.50 | 600.50 | 2.56% | 324,637 |
| Apr 14, 2026 | 548.50 | 596.00 | 545.00 | 585.50 | 585.50 | 7.04% | 529,321 |
| Apr 13, 2026 | 543.00 | 553.00 | 532.50 | 547.00 | 547.00 | 1.39% | 229,004 |
| Apr 12, 2026 | 531.50 | 542.50 | 519.50 | 539.50 | 539.50 | 1.41% | 176,760 |
| Apr 9, 2026 | 537.00 | 537.00 | 524.00 | 532.00 | 532.00 | -1.21% | 169,659 |
| Apr 8, 2026 | 522.00 | 539.00 | 522.00 | 538.50 | 538.50 | 5.69% | 412,879 |
| Apr 7, 2026 | 524.00 | 524.00 | 505.00 | 509.50 | 509.50 | -2.86% | 229,889 |
| Apr 6, 2026 | 518.50 | 527.50 | 514.50 | 524.50 | 524.50 | 1.16% | 182,354 |
| Apr 5, 2026 | 524.00 | 526.00 | 504.50 | 518.50 | 518.50 | -1.05% | 274,414 |
| Apr 2, 2026 | 540.50 | 540.50 | 522.00 | 524.00 | 524.00 | -3.14% | 168,817 |
| Apr 1, 2026 | 538.00 | 542.00 | 537.50 | 541.00 | 541.00 | 0.93% | 118,209 |
| Mar 31, 2026 | 540.00 | 540.00 | 533.50 | 536.00 | 536.00 | -0.56% | 132,251 |
| Mar 30, 2026 | 540.00 | 545.00 | 537.50 | 539.00 | 539.00 | - | 123,757 |
| Mar 29, 2026 | 544.50 | 547.50 | 538.00 | 539.00 | 539.00 | -0.65% | 95,203 |
| Mar 26, 2026 | 552.00 | 552.50 | 542.50 | 542.50 | 542.50 | -1.54% | 111,545 |
| Mar 25, 2026 | 541.50 | 556.50 | 540.50 | 551.00 | 551.00 | 2.70% | 209,607 |
| Mar 24, 2026 | 543.50 | 552.50 | 536.50 | 536.50 | 536.50 | -0.83% | 173,312 |
| Mar 16, 2026 | 534.00 | 543.50 | 533.00 | 541.00 | 541.00 | 0.74% | 206,643 |
| Mar 15, 2026 | 541.50 | 543.50 | 532.50 | 537.00 | 537.00 | -0.83% | 67,011 |
| Mar 12, 2026 | 549.50 | 549.50 | 537.00 | 541.50 | 541.50 | -1.37% | 69,513 |
| Mar 11, 2026 | 551.50 | 554.00 | 543.50 | 549.00 | 549.00 | -0.36% | 80,243 |
| Mar 10, 2026 | 546.00 | 553.50 | 543.50 | 551.00 | 551.00 | 1.29% | 84,597 |
| 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 |