United Electronics Company (4003.SR) SAU
81.70
+0(+0.00%)
Currency In SAR
- General
- Statistics
- Historical Data
- Profile
- Financials
81.70
+0(+0.00%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 81.9 | 81.7 | 81.7 | 81.9 | 80.9 | 139,756 |
| April 01, 2026 | 80.95 | 81.7 | 81.7 | 81.7 | 80.8 | 187,766 |
| March 31, 2026 | 80.45 | 80.85 | 80.85 | 81 | 80.05 | 127,733 |
| March 30, 2026 | 80.35 | 80.05 | 80.05 | 80.65 | 79.95 | 146,628 |
| March 29, 2026 | 80 | 80 | 80 | 80.45 | 79.75 | 131,785 |
| March 26, 2026 | 80.3 | 80 | 80 | 80.35 | 79.6 | 236,573 |
| March 25, 2026 | 80 | 80.3 | 80.3 | 80.4 | 79.6 | 189,021 |
| March 24, 2026 | 81.4 | 80 | 80 | 81.65 | 80 | 112,643 |
| March 16, 2026 | 80.9 | 80.4 | 80.4 | 81.15 | 80.3 | 169,948 |
| March 15, 2026 | 80.35 | 80.9 | 80.9 | 81.15 | 80 | 77,930 |
| March 12, 2026 | 80.2 | 80.4 | 80.4 | 80.45 | 79.85 | 99,987 |
| March 11, 2026 | 80.55 | 80.2 | 80.2 | 80.8 | 80.1 | 68,812 |
| March 10, 2026 | 80.1 | 80.75 | 80.75 | 80.75 | 79.8 | 109,114 |
| March 09, 2026 | 81.9 | 80 | 80 | 81.9 | 80 | 191,843 |
| March 08, 2026 | 80.5 | 81.95 | 81.95 | 84.1 | 80.25 | 261,682 |
| March 05, 2026 | 80.25 | 80.5 | 80.5 | 81.55 | 79.8 | 276,313 |
| March 04, 2026 | 81 | 82.65 | 82.65 | 82.7 | 80.25 | 315,452 |
| March 03, 2026 | 79 | 79.45 | 79.45 | 80.25 | 77 | 492,231 |
| March 02, 2026 | 81.3 | 79.5 | 79.5 | 82.15 | 78.6 | 314,085 |
| March 01, 2026 | 74.6 | 82.1 | 82.1 | 82.2 | 74.6 | 306,155 |
| February 26, 2026 | 84.9 | 82.85 | 82.85 | 84.9 | 82.55 | 332,656 |
| February 25, 2026 | 84.3 | 84.9 | 84.9 | 85.65 | 84 | 220,002 |
| February 24, 2026 | 85.35 | 85 | 85 | 86.15 | 84 | 909,990 |
| February 23, 2026 | 86.75 | 85.95 | 85.95 | 86.85 | 84.3 | 901,131 |
| February 19, 2026 | 86.2 | 86.75 | 0 | 87.2 | 86 | 217,631 |
| February 18, 2026 | 85.6 | 86.25 | 0 | 86.3 | 85.45 | 202,911 |
| February 17, 2026 | 86.25 | 86.05 | 0 | 86.3 | 82.85 | 1.43M |
| February 16, 2026 | 87 | 86.65 | 0 | 87 | 86.15 | 159,616 |
| February 15, 2026 | 86.35 | 86.8 | 0 | 87.4 | 86 | 116,920 |
| February 12, 2026 | 86.2 | 86.2 | 0 | 86.55 | 85.9 | 111,294 |
| February 11, 2026 | 87.45 | 86.85 | 0 | 87.5 | 86.1 | 122,351 |
| February 10, 2026 | 87.5 | 87.45 | 0 | 87.65 | 87.05 | 127,624 |
| February 09, 2026 | 87.8 | 88 | 0 | 88 | 87.1 | 120,377 |
| February 08, 2026 | 87.95 | 88.1 | 0 | 88.85 | 87.7 | 68,947 |
| February 05, 2026 | 89.2 | 87.9 | 0 | 89.25 | 87.8 | 147,088 |
| February 04, 2026 | 87.4 | 89.25 | 0 | 89.45 | 87.4 | 334,272 |
| February 03, 2026 | 88 | 87.35 | 0 | 88 | 87 | 192,985 |
| February 02, 2026 | 87.2 | 88.15 | 0 | 88.5 | 86.7 | 207,570 |
| February 01, 2026 | 88 | 87.8 | 0 | 88.25 | 86.75 | 113,065 |
| January 29, 2026 | 88.5 | 87.95 | 0 | 88.8 | 87.95 | 148,896 |
| January 28, 2026 | 88.5 | 89 | 0 | 89 | 88.25 | 256,893 |
| January 27, 2026 | 88 | 88.45 | 0 | 88.5 | 87.55 | 208,795 |
| January 26, 2026 | 87.95 | 88.05 | 0 | 88.1 | 86.95 | 361,144 |
| January 25, 2026 | 87.8 | 87.65 | 0 | 88.1 | 87.6 | 157,817 |
| January 22, 2026 | 86.85 | 87.7 | 0 | 87.75 | 86.6 | 420,351 |
| January 21, 2026 | 86.4 | 86.6 | 0 | 87.25 | 85.8 | 356,020 |
| January 20, 2026 | 87.5 | 86 | 0 | 87.65 | 85.9 | 275,495 |
| January 19, 2026 | 86.3 | 87.2 | 0 | 87.7 | 86.3 | 594,994 |
| January 18, 2026 | 85.95 | 86.3 | 0 | 86.45 | 85.65 | 332,037 |
| January 15, 2026 | 85.4 | 85.8 | 0 | 86.45 | 84.65 | 416,538 |
| January 14, 2026 | 85.05 | 85.8 | 0 | 86.25 | 85.05 | 260,012 |
| January 13, 2026 | 85.5 | 85.3 | 0 | 85.9 | 84.55 | 346,203 |
| January 12, 2026 | 86.2 | 85 | 0 | 86.65 | 84.9 | 466,420 |
| January 11, 2026 | 86.1 | 86.65 | 0 | 86.8 | 86.1 | 111,564 |
| January 08, 2026 | 86.25 | 86 | 0 | 86.45 | 85.75 | 118,895 |
| January 07, 2026 | 88 | 86.25 | 0 | 88 | 86 | 193,228 |
| January 06, 2026 | 85.9 | 85.7 | 0 | 86.3 | 85.3 | 78,694 |
| January 05, 2026 | 84.25 | 86 | 0 | 86.15 | 84.25 | 160,571 |
| January 04, 2026 | 84.9 | 84.25 | 0 | 84.9 | 84.2 | 92,221 |
| January 01, 2026 | 84.5 | 84.9 | 0 | 85 | 84.35 | 167,201 |