Electrical Industries Company - 1303.SR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	11.24	11.19	11.19	11.38	11.18	2.6M
January 13, 2026	11.27	11.23	11.23	11.41	11.16	2.88M
January 12, 2026	11.21	11.3	11.3	11.34	11.21	2.5M
January 11, 2026	11.18	11.25	11.25	11.28	11.13	1.04M
January 08, 2026	11.14	11.06	11.06	11.24	10.94	2.23M
January 07, 2026	11.68	11.25	11.25	11.68	11.21	2.63M
January 06, 2026	10.55	11.18	11.18	11.19	10.55	3.81M
January 05, 2026	10.98	10.53	10.53	11.13	10.53	3.69M
January 04, 2026	11.2	10.96	10.96	11.22	10.96	1.6M
January 01, 2026	11.21	11.2	11.2	11.25	11.17	1.02M
December 31, 2025	11.3	11.2	11.2	11.36	11.15	2.1M
December 30, 2025	11.32	11.17	11.17	11.32	11.05	2.87M
December 29, 2025	11.37	11.32	11.32	11.4	11.23	2.26M
December 28, 2025	11.76	11.37	11.37	11.76	11.37	1.24M
December 25, 2025	11.94	11.78	11.78	11.95	11.76	787,280
December 24, 2025	11.92	11.88	11.88	11.92	11.72	1.93M
December 23, 2025	11.85	11.92	11.92	11.92	11.72	3.01M
December 22, 2025	11.65	11.83	11.83	11.83	11.59	3.35M
December 21, 2025	11.59	11.61	11.61	11.75	11.56	1.66M
December 18, 2025	11.47	11.48	11.48	11.58	11.37	2.48M
December 17, 2025	11.61	11.52	11.52	11.67	11.41	1.99M
December 16, 2025	11.73	11.68	11.68	11.75	11.61	1.5M
December 15, 2025	11.66	11.73	11.73	11.77	11.6	1.59M
December 14, 2025	11.92	11.66	11.66	11.92	11.65	1.31M
December 11, 2025	11.78	11.93	11.93	11.94	11.73	2.54M
December 10, 2025	12.24	11.72	11.72	12.26	11.7	4.87M
December 09, 2025	11.74	12.2	12.2	12.24	11.74	5.58M
December 08, 2025	11.75	11.85	11.85	11.85	11.67	2.09M
December 07, 2025	11.42	11.75	11.75	11.75	11.4	2.67M
December 04, 2025	11.24	11.41	11.41	11.51	11.24	3.46M
December 03, 2025	11.18	11.25	11.25	11.25	11.1	1.56M
December 02, 2025	11.11	11.16	11.16	11.32	11	2.41M
December 01, 2025	11.08	11.11	11.11	11.34	10.9	3.72M
November 30, 2025	11.47	11.08	11.08	11.52	11.08	1.65M
November 27, 2025	11.27	11.46	11.46	11.52	11.24	3.04M
November 26, 2025	11.33	11.27	11.27	11.43	11.21	3.8M
November 25, 2025	11.66	11.36	11.36	11.75	11.3	4.22M
November 24, 2025	11.75	11.7	11.7	11.78	11.52	3.45M
November 23, 2025	11.73	11.75	11.75	11.89	11.51	1.85M
November 20, 2025	11.73	11.75	11.75	11.92	11.65	2.72M
November 19, 2025	11.81	11.68	11.68	11.9	11.66	1.91M
November 18, 2025	11.76	11.8	11.8	11.84	11.5	3.41M
November 17, 2025	11.75	11.8	11.8	11.98	11.69	4.71M
November 16, 2025	11.85	11.75	11.75	11.85	11.69	2.31M
November 13, 2025	11.91	11.88	11.88	12.06	11.83	3.16M
November 12, 2025	11.69	11.9	11.9	12.16	11.69	36.65M
November 11, 2025	11.41	11.69	11.69	11.7	11.39	7.98M
November 10, 2025	11.44	11.42	11.42	11.53	11.33	2.34M
November 09, 2025	11.61	11.44	11.44	11.66	11.39	1.6M
November 06, 2025	11.09	11.6	11.6	11.7	11.06	15.78M
November 05, 2025	11.38	11.09	11.09	11.38	11.04	3.08M
November 04, 2025	11.44	11.38	11.38	11.52	11.29	8.14M
November 03, 2025	11.41	11.42	11.42	11.59	11.3	3.93M
November 02, 2025	11.56	11.42	11.42	11.57	11.36	2.98M
October 30, 2025	11.42	11.48	11.48	11.64	11.38	6.3M
October 29, 2025	11.08	11.42	11.42	11.48	11.05	9.37M
October 28, 2025	11.12	11.05	11.05	11.26	11.03	3.24M
October 27, 2025	10.99	11.1	11.1	11.35	10.98	8.22M
October 26, 2025	11.03	11.03	11.03	11.08	10.95	2.18M
October 23, 2025	10.85	10.98	10.98	11.15	10.76	12.4M

Electrical Industries Company (1303.SR) SAU