United Electronics Company (4003.SR)
Saudi - Saudi Delayed price. Currency in SAR
Add to watchlist
At close: 03:19PM AST
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in SARDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 96.00 | 96.30 | 94.50 | 94.50 | 94.50 | 111,336 |
| 26 Jun 2024 | 95.00 | 96.60 | 94.90 | 96.00 | 96.00 | 175,771 |
| 25 Jun 2024 | 93.30 | 97.00 | 93.30 | 95.60 | 95.60 | 508,463 |
| 24 Jun 2024 | 92.00 | 94.10 | 90.20 | 93.30 | 93.30 | 409,958 |
| 23 Jun 2024 | 93.30 | 94.10 | 91.70 | 91.90 | 91.90 | 145,939 |
| 13 Jun 2024 | 94.30 | 95.00 | 92.90 | 93.80 | 93.80 | 685,308 |
| 12 Jun 2024 | 93.70 | 94.00 | 92.60 | 92.70 | 92.70 | 152,592 |
| 11 Jun 2024 | 93.80 | 95.40 | 93.00 | 93.70 | 93.70 | 307,656 |
| 10 Jun 2024 | 94.00 | 95.60 | 93.20 | 94.00 | 94.00 | 524,452 |
| 09 Jun 2024 | 91.50 | 95.80 | 90.90 | 95.00 | 95.00 | 583,275 |
| 06 Jun 2024 | 91.40 | 92.30 | 89.90 | 91.50 | 91.50 | 236,249 |
| 05 Jun 2024 | 91.30 | 92.50 | 90.60 | 91.40 | 91.40 | 210,176 |
| 04 Jun 2024 | 94.50 | 95.50 | 91.00 | 91.20 | 91.20 | 311,193 |
| 03 Jun 2024 | 92.40 | 95.70 | 91.50 | 94.50 | 94.50 | 445,236 |
| 02 Jun 2024 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | - |
| 30 May 2024 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | - |
| 29 May 2024 | 91.40 | 91.40 | 89.00 | 89.00 | 89.00 | 270,999 |
| 28 May 2024 | 92.00 | 92.10 | 91.00 | 91.00 | 91.00 | 257,928 |
| 27 May 2024 | 91.50 | 93.00 | 90.10 | 91.80 | 91.80 | 217,120 |
| 26 May 2024 | 91.70 | 93.20 | 91.00 | 91.40 | 91.40 | 124,261 |
| 23 May 2024 | 91.40 | 92.70 | 91.40 | 91.70 | 91.70 | 140,504 |
| 22 May 2024 | 94.00 | 94.50 | 91.30 | 91.40 | 91.40 | 388,806 |
| 21 May 2024 | 95.40 | 96.70 | 94.10 | 94.30 | 94.30 | 221,820 |
| 20 May 2024 | 95.30 | 97.10 | 94.50 | 95.20 | 95.20 | 325,704 |
| 19 May 2024 | 96.30 | 96.30 | 96.30 | 96.30 | 96.30 | - |
| 16 May 2024 | 97.20 | 97.80 | 96.00 | 96.30 | 96.30 | 252,947 |
| 15 May 2024 | 97.50 | 99.20 | 97.00 | 97.20 | 97.20 | 275,594 |
| 14 May 2024 | 100.60 | 100.60 | 97.50 | 97.50 | 97.50 | 448,108 |
| 13 May 2024 | 98.80 | 100.60 | 98.10 | 100.60 | 100.60 | 431,027 |
| 12 May 2024 | 98.80 | 99.30 | 97.20 | 98.80 | 98.80 | 231,796 |
| 09 May 2024 | 100.80 | 100.80 | 98.50 | 98.60 | 98.60 | 280,347 |
| 08 May 2024 | 101.20 | 101.20 | 99.70 | 100.80 | 100.80 | 206,327 |
| 07 May 2024 | 99.50 | 102.20 | 99.50 | 101.00 | 101.00 | 342,921 |
| 06 May 2024 | 101.00 | 101.20 | 99.50 | 100.00 | 100.00 | 263,819 |
| 05 May 2024 | 102.00 | 102.80 | 99.60 | 101.00 | 101.00 | 393,284 |
| 02 May 2024 | 98.80 | 102.00 | 98.20 | 101.80 | 101.80 | 437,970 |
| 01 May 2024 | 99.40 | 100.40 | 98.70 | 98.70 | 98.70 | 302,868 |
| 30 Apr 2024 | 98.40 | 99.40 | 97.60 | 99.30 | 99.30 | 476,296 |
| 29 Apr 2024 | 96.90 | 98.40 | 96.30 | 97.80 | 97.80 | 518,456 |
| 28 Apr 2024 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - |
| 25 Apr 2024 | 96.40 | 96.80 | 94.70 | 96.00 | 96.00 | 395,482 |
| 24 Apr 2024 | 95.50 | 97.90 | 95.00 | 96.40 | 96.40 | 895,437 |
| 23 Apr 2024 | 96.40 | 96.90 | 95.50 | 95.80 | 95.80 | 263,840 |
| 22 Apr 2024 | 96.60 | 97.50 | 96.00 | 96.40 | 96.40 | 319,258 |
| 21 Apr 2024 | 97.50 | 97.90 | 95.50 | 96.20 | 96.20 | 355,094 |
| 18 Apr 2024 | 99.50 | 99.50 | 97.00 | 97.50 | 97.50 | 531,675 |
| 17 Apr 2024 | 99.20 | 100.60 | 98.10 | 98.80 | 98.80 | 738,196 |
| 16 Apr 2024 | 100.80 | 101.20 | 97.30 | 98.90 | 98.90 | 1,301,063 |
| 15 Apr 2024 | 100.60 | 103.80 | 99.80 | 102.60 | 102.60 | 913,120 |
| 14 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 98.60 | 101.80 | 97.60 | 101.20 | 101.20 | 1,534,007 |
| 03 Apr 2024 | 95.50 | 98.50 | 95.10 | 98.40 | 98.40 | 1,110,993 |
| 02 Apr 2024 | 96.10 | 97.40 | 95.10 | 95.50 | 95.50 | 547,992 |
| 01 Apr 2024 | 95.10 | 96.60 | 94.50 | 96.00 | 96.00 | 327,795 |
| 31 Mar 2024 | 95.60 | 97.00 | 94.90 | 95.00 | 95.00 | 397,333 |
| 28 Mar 2024 | 96.20 | 97.40 | 94.30 | 95.60 | 95.60 | 522,281 |
| 27 Mar 2024 | 94.00 | 96.10 | 93.90 | 96.10 | 96.10 | 233,395 |
| 26 Mar 2024 | 95.00 | 96.20 | 94.50 | 94.60 | 94.60 | 266,154 |
| 25 Mar 2024 | 95.00 | 96.10 | 94.60 | 95.30 | 95.30 | 222,638 |
| 24 Mar 2024 | 96.30 | 96.50 | 94.70 | 95.40 | 95.40 | 254,428 |
| 21 Mar 2024 | 96.40 | 96.70 | 95.30 | 96.30 | 96.30 | 360,089 |
| 20 Mar 2024 | 97.00 | 97.50 | 95.90 | 96.20 | 96.20 | 352,729 |
| 19 Mar 2024 | 98.00 | 98.00 | 95.90 | 96.70 | 96.70 | 573,615 |
| 18 Mar 2024 | 96.40 | 98.80 | 95.80 | 97.70 | 97.70 | 1,246,873 |
| 17 Mar 2024 | 95.00 | 96.20 | 93.30 | 95.80 | 95.80 | 588,398 |
| 14 Mar 2024 | 97.00 | 97.70 | 95.40 | 95.80 | 95.80 | 579,476 |
| 13 Mar 2024 | 95.10 | 96.90 | 94.50 | 96.90 | 96.90 | 538,914 |
| 12 Mar 2024 | 95.00 | 95.60 | 94.10 | 95.10 | 95.10 | 343,066 |
| 12 Mar 2024 | 2 Dividend | |||||
| 11 Mar 2024 | 96.50 | 97.10 | 95.00 | 96.40 | 94.40 | 560,826 |
| 10 Mar 2024 | 97.00 | 97.50 | 96.00 | 96.20 | 94.20 | 621,390 |
| 07 Mar 2024 | 97.50 | 98.20 | 95.80 | 96.70 | 94.69 | 933,840 |
| 06 Mar 2024 | 96.60 | 97.10 | 95.60 | 96.60 | 94.60 | 440,309 |
| 05 Mar 2024 | 97.50 | 97.50 | 97.50 | 97.50 | 95.48 | - |
| 04 Mar 2024 | 98.20 | 98.60 | 96.60 | 97.50 | 95.48 | 834,982 |
| 03 Mar 2024 | 97.00 | 98.80 | 96.70 | 98.20 | 96.16 | 1,617,817 |
| 29 Feb 2024 | 93.40 | 96.00 | 92.10 | 95.50 | 93.52 | 1,739,807 |
| 28 Feb 2024 | 91.80 | 93.20 | 90.80 | 93.10 | 91.17 | 1,100,543 |
| 27 Feb 2024 | 89.80 | 91.00 | 89.40 | 90.00 | 88.13 | 336,610 |
| 26 Feb 2024 | 91.00 | 91.10 | 89.30 | 89.80 | 87.94 | 458,715 |
| 25 Feb 2024 | 91.50 | 92.00 | 90.80 | 90.90 | 89.01 | 367,722 |
| 21 Feb 2024 | 93.60 | 94.40 | 91.20 | 91.50 | 89.60 | 903,099 |
| 20 Feb 2024 | 89.90 | 93.50 | 89.90 | 93.50 | 91.56 | 1,489,999 |
| 19 Feb 2024 | 88.60 | 89.80 | 88.20 | 89.80 | 87.94 | 677,578 |
| 18 Feb 2024 | 89.50 | 90.00 | 88.30 | 88.70 | 86.86 | 474,464 |
| 15 Feb 2024 | 89.60 | 90.10 | 89.00 | 89.50 | 87.64 | 347,515 |
| 14 Feb 2024 | 88.80 | 89.60 | 87.80 | 88.90 | 87.06 | 414,440 |
| 13 Feb 2024 | 89.60 | 90.70 | 88.80 | 88.90 | 87.06 | 573,860 |
| 12 Feb 2024 | 89.20 | 89.60 | 88.30 | 89.00 | 87.15 | 721,319 |
| 11 Feb 2024 | 90.60 | 91.50 | 89.70 | 89.80 | 87.94 | 272,958 |
| 08 Feb 2024 | 94.00 | 94.60 | 90.80 | 91.10 | 89.21 | 622,074 |
| 07 Feb 2024 | 94.00 | 94.60 | 90.80 | 91.10 | 89.21 | 622,074 |
| 06 Feb 2024 | 93.40 | 94.50 | 92.70 | 94.00 | 92.05 | 399,939 |
| 05 Feb 2024 | 91.80 | 95.00 | 91.50 | 93.20 | 91.27 | 813,335 |
| 04 Feb 2024 | 91.00 | 92.20 | 90.20 | 91.80 | 89.90 | 276,629 |
| 01 Feb 2024 | 89.10 | 91.30 | 88.70 | 90.80 | 88.92 | 574,832 |
| 31 Jan 2024 | 87.90 | 90.50 | 87.90 | 89.10 | 87.25 | 358,705 |
| 30 Jan 2024 | 90.90 | 91.10 | 87.80 | 87.80 | 85.98 | 357,439 |
| 29 Jan 2024 | 91.30 | 92.40 | 90.80 | 90.90 | 89.01 | 301,534 |
| 28 Jan 2024 | 89.90 | 91.50 | 89.80 | 91.20 | 89.31 | 279,422 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.