Electrical Industries Company (1303.SR) SAU
15.35
-0.38(-2.42%)
Currency In SAR
- General
- Statistics
- Historical Data
- Profile
- Financials
15.35
-0.38(-2.42%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 12, 2026 | 15.67 | 15.35 | 15.35 | 15.8 | 15.26 | 2.96M |
| March 11, 2026 | 16.45 | 15.73 | 15.73 | 16.45 | 15.73 | 8.01M |
| March 10, 2026 | 16.01 | 16.14 | 16.14 | 16.46 | 15.9 | 6.45M |
| March 09, 2026 | 16.2 | 16.02 | 16.02 | 16.34 | 14.92 | 6.21M |
| March 08, 2026 | 16 | 16.2 | 16.2 | 17.05 | 15.99 | 7.52M |
| March 05, 2026 | 15.52 | 15.86 | 15.86 | 15.98 | 15.5 | 7.97M |
| March 04, 2026 | 15 | 15.37 | 15.37 | 15.7 | 14.85 | 8.86M |
| March 03, 2026 | 14.19 | 14.99 | 14.99 | 15.04 | 14.19 | 7.31M |
| March 02, 2026 | 13.85 | 14.19 | 14.19 | 14.5 | 13.8 | 10.54M |
| March 01, 2026 | 13.26 | 13.55 | 13.55 | 14.4 | 13.26 | 4.59M |
| February 26, 2026 | 14.95 | 14.73 | 14.73 | 15.2 | 14.73 | 4.88M |
| February 25, 2026 | 14.91 | 15.06 | 15.06 | 15.1 | 14.74 | 3.6M |
| February 24, 2026 | 14.69 | 14.89 | 14.89 | 14.92 | 14.53 | 3.31M |
| February 23, 2026 | 14.75 | 14.72 | 14.72 | 15 | 14.48 | 2.97M |
| February 19, 2026 | 14.94 | 14.7 | 0 | 15 | 14.5 | 2.4M |
| February 18, 2026 | 14.37 | 14.94 | 0 | 15.07 | 14.35 | 5.68M |
| February 17, 2026 | 14.26 | 14.39 | 0 | 14.44 | 14.15 | 2.79M |
| February 16, 2026 | 14.11 | 14.25 | 0 | 14.38 | 14.08 | 3.61M |
| February 15, 2026 | 14.35 | 14.18 | 0 | 14.36 | 14.1 | 1.43M |
| February 12, 2026 | 14.3 | 14.34 | 0 | 14.45 | 14.24 | 4.01M |
| February 11, 2026 | 14.4 | 14.26 | 0 | 14.44 | 14.14 | 3.57M |
| February 10, 2026 | 13.7 | 14.34 | 0 | 14.46 | 13.6 | 7.06M |
| February 09, 2026 | 13.41 | 13.7 | 0 | 13.75 | 13.4 | 4.51M |
| February 08, 2026 | 13.76 | 13.38 | 0 | 13.76 | 13.34 | 1.96M |
| February 05, 2026 | 13.52 | 13.53 | 0 | 13.7 | 13.37 | 3.9M |
| February 04, 2026 | 13.99 | 13.54 | 0 | 13.99 | 13.42 | 3.54M |
| February 03, 2026 | 13.77 | 13.95 | 0 | 14.08 | 13.67 | 6.48M |
| February 02, 2026 | 13.01 | 13.7 | 0 | 13.7 | 12.96 | 6.89M |
| February 01, 2026 | 13.42 | 13.01 | 0 | 13.64 | 12.91 | 3.24M |
| January 29, 2026 | 13.44 | 13.68 | 0 | 13.76 | 13.28 | 5.83M |
| January 28, 2026 | 12.9 | 13.44 | 0 | 13.9 | 12.86 | 12.85M |
| January 27, 2026 | 12.19 | 12.91 | 0 | 12.96 | 12.19 | 7.78M |
| January 26, 2026 | 12.05 | 12.15 | 0 | 12.19 | 12.02 | 3.35M |
| January 25, 2026 | 12 | 11.98 | 0 | 12.04 | 11.9 | 848,513 |
| January 22, 2026 | 12 | 12 | 0 | 12.06 | 11.87 | 2.09M |
| January 21, 2026 | 11.8 | 11.99 | 0 | 12.22 | 11.68 | 5.32M |
| January 20, 2026 | 11.29 | 11.8 | 0 | 11.83 | 11.29 | 5.91M |
| January 19, 2026 | 11.1 | 11.29 | 0 | 11.34 | 11.09 | 2.08M |
| January 18, 2026 | 11.1 | 11.08 | 0 | 11.27 | 11.06 | 1.19M |
| January 15, 2026 | 11.19 | 11.09 | 0 | 11.2 | 11 | 1.54M |
| January 14, 2026 | 11.24 | 11.2 | 0 | 11.38 | 11.18 | 2.66M |
| January 13, 2026 | 11.27 | 11.23 | 0 | 11.41 | 11.16 | 2.88M |
| January 12, 2026 | 11.21 | 11.3 | 0 | 11.34 | 11.21 | 2.5M |
| January 11, 2026 | 11.18 | 11.25 | 0 | 11.28 | 11.13 | 1.04M |
| January 08, 2026 | 11.14 | 11.06 | 0 | 11.24 | 10.94 | 2.23M |
| January 07, 2026 | 11.68 | 11.25 | 0 | 11.68 | 11.21 | 2.63M |
| January 06, 2026 | 10.55 | 11.18 | 0 | 11.19 | 10.55 | 3.81M |
| January 05, 2026 | 10.98 | 10.53 | 0 | 11.13 | 10.53 | 3.69M |
| January 04, 2026 | 11.2 | 10.96 | 0 | 11.22 | 10.96 | 1.6M |
| January 01, 2026 | 11.21 | 11.2 | 0 | 11.25 | 11.17 | 1.02M |
| December 31, 2025 | 11.3 | 11.2 | 0 | 11.36 | 11.15 | 2.1M |
| December 30, 2025 | 11.32 | 11.17 | 0 | 11.32 | 11.05 | 2.87M |
| December 29, 2025 | 11.37 | 11.32 | 0 | 11.4 | 11.23 | 2.26M |
| December 28, 2025 | 11.76 | 11.37 | 0 | 11.76 | 11.37 | 1.24M |
| December 25, 2025 | 11.94 | 11.78 | 0 | 11.95 | 11.76 | 787,280 |
| December 24, 2025 | 11.92 | 11.88 | 0 | 11.92 | 11.72 | 1.93M |
| December 23, 2025 | 11.85 | 11.92 | 0 | 11.92 | 11.72 | 3.01M |
| December 22, 2025 | 11.65 | 11.83 | 0 | 11.83 | 11.59 | 3.35M |
| December 21, 2025 | 11.59 | 11.61 | 0 | 11.75 | 11.56 | 1.66M |
| December 18, 2025 | 11.47 | 11.48 | 0 | 11.58 | 11.37 | 2.48M |