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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 19, 2026	14.94	14.7	14.7	15	14.5	2.4M
February 18, 2026	14.37	14.94	14.94	15.07	14.35	5.68M
February 17, 2026	14.26	14.39	14.39	14.44	14.15	2.79M
February 16, 2026	14.11	14.25	14.25	14.38	14.08	3.61M
February 15, 2026	14.35	14.18	14.18	14.36	14.1	1.43M
February 12, 2026	14.3	14.34	14.34	14.45	14.24	4.01M
February 11, 2026	14.4	14.26	14.26	14.44	14.14	3.57M
February 10, 2026	13.7	14.34	14.34	14.46	13.6	7.06M
February 09, 2026	13.41	13.7	13.7	13.75	13.4	4.51M
February 08, 2026	13.76	13.38	13.38	13.76	13.34	1.96M
February 05, 2026	13.52	13.53	13.53	13.7	13.37	3.9M
February 04, 2026	13.99	13.54	13.54	13.99	13.42	3.54M
February 03, 2026	13.77	13.95	13.95	14.08	13.67	6.48M
February 02, 2026	13.01	13.7	13.7	13.7	12.96	6.89M
February 01, 2026	13.42	13.01	13.01	13.64	12.91	3.24M
January 29, 2026	13.44	13.68	13.68	13.76	13.28	5.83M
January 28, 2026	12.9	13.44	13.44	13.9	12.86	12.85M
January 27, 2026	12.19	12.91	12.91	12.96	12.19	7.78M
January 26, 2026	12.05	12.15	12.15	12.19	12.02	3.35M
January 25, 2026	12	11.98	11.98	12.04	11.9	848,513
January 22, 2026	12	12	12	12.06	11.87	2.09M
January 21, 2026	11.8	11.99	11.99	12.22	11.68	5.32M
January 20, 2026	11.29	11.8	11.8	11.83	11.29	5.91M
January 19, 2026	11.1	11.29	11.29	11.34	11.09	2.08M
January 18, 2026	11.1	11.08	11.08	11.27	11.06	1.19M
January 15, 2026	11.19	11.09	11.09	11.2	11	1.54M
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

Electrical Industries Company (1303.SR) SAU