Umm Al Qura for Development and Construction Company 4325
TADAWUL · Saudi Arabia · Finance
SAR 16.82-0.31 (-1.81%)
Market closed· · SAR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SAR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SAR 17.13 | -1.66% | SAR 17.42 | SAR 17.86 | SAR 17.13 | 1.92M |
| 2026-09-29 | SAR 17.42 | 0.00% | SAR 17.45 | SAR 17.94 | SAR 17.38 | 2.63M |
| 2026-09-28 | SAR 17.42 | +0.58% | SAR 17.42 | SAR 17.46 | SAR 17.20 | 1.58M |
| 2026-09-27 | SAR 17.32 | +0.99% | SAR 17.12 | SAR 17.46 | SAR 17.09 | 1.43M |
| 2026-09-24 | SAR 17.15 | +1.72% | SAR 16.94 | SAR 17.26 | SAR 16.84 | 1.20M |
| 2026-09-22 | SAR 16.86 | +1.02% | SAR 16.98 | SAR 16.98 | SAR 16.72 | 650.21K |
| 2026-09-21 | SAR 16.69 | -1.88% | SAR 17.10 | SAR 17.12 | SAR 16.56 | 1.20M |
| 2026-09-20 | SAR 17.01 | -0.12% | SAR 17.02 | SAR 17.12 | SAR 16.90 | 1.67M |
| 2026-09-17 | SAR 17.03 | -0.99% | SAR 17.17 | SAR 17.39 | SAR 17.03 | 2.61M |
| 2026-09-16 | SAR 17.20 | +2.50% | SAR 16.93 | SAR 17.30 | SAR 16.88 | 1.61M |
| 2026-09-15 | SAR 16.78 | -1.29% | SAR 16.98 | SAR 17.08 | SAR 16.73 | 767.54K |
| 2026-09-14 | SAR 17.00 | -0.12% | SAR 17.02 | SAR 17.09 | SAR 16.95 | 764.86K |
| 2026-09-13 | SAR 17.02 | +0.53% | SAR 16.90 | SAR 17.11 | SAR 16.87 | 700.77K |
| 2026-09-10 | SAR 16.93 | -1.28% | SAR 17.17 | SAR 17.17 | SAR 16.93 | 617.10K |
| 2026-09-09 | SAR 17.15 | +0.41% | SAR 17.30 | SAR 17.33 | SAR 17.05 | 994.62K |
| 2026-09-08 | SAR 17.08 | -0.06% | SAR 17.06 | SAR 17.15 | SAR 16.97 | 419.98K |
| 2026-09-07 | SAR 17.09 | -0.58% | SAR 17.16 | SAR 17.29 | SAR 17.09 | 412.92K |
| 2026-09-06 | SAR 17.19 | 0.00% | SAR 17.27 | SAR 17.44 | SAR 17.15 | 879.23K |
| 2026-09-03 | SAR 17.19 | -0.46% | SAR 17.27 | SAR 17.44 | SAR 17.15 | 879.23K |
| 2026-09-02 | SAR 17.27 | +1.59% | SAR 17.00 | SAR 17.28 | SAR 16.99 | 1.04M |
| 2026-09-01 | SAR 17.00 | -0.47% | SAR 17.08 | SAR 17.09 | SAR 16.94 | 944.95K |
| 2026-08-31 | SAR 17.08 | -4.85% | SAR 17.92 | SAR 17.92 | SAR 16.85 | 8.70M |
| 2026-08-30 | SAR 17.95 | -1.81% | SAR 18.39 | SAR 18.39 | SAR 17.92 | 671.24K |
| 2026-08-27 | SAR 18.28 | -0.65% | SAR 18.40 | SAR 18.40 | SAR 18.21 | 839.11K |
| 2026-08-26 | SAR 18.40 | +0.71% | SAR 18.29 | SAR 18.59 | SAR 18.15 | 2.52M |
| 2026-08-25 | SAR 18.27 | +1.50% | SAR 18.05 | SAR 18.29 | SAR 18.00 | 1.31M |
| 2026-08-24 | SAR 18.00 | -0.11% | SAR 17.99 | SAR 18.22 | SAR 17.95 | 835.12K |
| 2026-08-23 | SAR 18.02 | -0.99% | SAR 18.00 | SAR 18.33 | SAR 17.99 | 1.25M |
| 2026-08-20 | SAR 18.20 | +0.05% | SAR 18.22 | SAR 18.27 | SAR 18.00 | 1.14M |
| 2026-08-19 | SAR 18.19 | +1.39% | SAR 17.95 | SAR 18.32 | SAR 17.93 | 1.60M |
| 2026-08-18 | SAR 17.94 | -0.33% | SAR 17.97 | SAR 18.27 | SAR 17.91 | 853.58K |
| 2026-08-17 | SAR 18.00 | -1.85% | SAR 18.20 | SAR 18.31 | SAR 17.97 | 1.11M |
| 2026-08-16 | SAR 18.34 | 0.00% | SAR 18.34 | SAR 18.34 | SAR 18.34 | 0 |
| 2026-08-13 | SAR 18.34 | +1.95% | SAR 18.11 | SAR 18.44 | SAR 18.02 | 2.10M |
| 2026-08-12 | SAR 17.99 | +1.87% | SAR 17.60 | SAR 18.10 | SAR 17.53 | 1.17M |
| 2026-08-11 | SAR 17.66 | +0.17% | SAR 17.57 | SAR 17.85 | SAR 17.41 | 903.96K |
| 2026-08-10 | SAR 17.63 | +0.46% | SAR 17.55 | SAR 17.76 | SAR 17.43 | 590.98K |
| 2026-08-09 | SAR 17.55 | -0.85% | SAR 17.60 | SAR 17.80 | SAR 17.50 | 424.21K |
| 2026-08-06 | SAR 17.70 | -0.39% | SAR 17.77 | SAR 17.86 | SAR 17.64 | 514.38K |
| 2026-08-05 | SAR 17.77 | +4.16% | SAR 17.10 | SAR 17.79 | SAR 17.10 | 1.81M |
| 2026-08-04 | SAR 17.06 | +1.37% | SAR 16.82 | SAR 17.12 | SAR 16.62 | 1.66M |
| 2026-08-03 | SAR 16.83 | +2.62% | SAR 16.25 | SAR 17.29 | SAR 16.13 | 3.38M |
| 2026-08-02 | SAR 16.40 | +0.06% | SAR 16.21 | SAR 16.48 | SAR 16.21 | 740.63K |
| 2026-07-30 | SAR 16.39 | -0.67% | SAR 16.50 | SAR 16.54 | SAR 16.12 | 1.31M |
| 2026-07-29 | SAR 16.50 | -2.54% | SAR 16.91 | SAR 16.91 | SAR 16.33 | 1.32M |
| 2026-07-28 | SAR 16.93 | -0.82% | SAR 17.03 | SAR 17.04 | SAR 16.80 | 655.68K |
| 2026-07-27 | SAR 17.07 | -2.46% | SAR 17.50 | SAR 17.63 | SAR 17.05 | 1.18M |
| 2026-07-26 | SAR 17.50 | -0.06% | SAR 17.31 | SAR 17.64 | SAR 17.22 | 561.07K |
| 2026-07-23 | SAR 17.51 | -0.23% | SAR 17.59 | SAR 17.77 | SAR 17.46 | 724.39K |
| 2026-07-22 | SAR 17.55 | -0.45% | SAR 17.62 | SAR 17.77 | SAR 17.54 | 505.11K |
| 2026-07-21 | SAR 17.63 | -1.73% | SAR 17.94 | SAR 17.99 | SAR 17.10 | 830.08K |
| 2026-07-20 | SAR 17.94 | +5.22% | SAR 17.00 | SAR 18.08 | SAR 16.99 | 2.73M |
| 2026-07-19 | SAR 17.05 | -0.29% | SAR 17.00 | SAR 17.15 | SAR 16.89 | 542.44K |
| 2026-07-16 | SAR 17.10 | -2.40% | SAR 17.45 | SAR 17.46 | SAR 17.06 | 1.78M |
| 2026-07-15 | SAR 17.52 | +2.46% | SAR 17.11 | SAR 17.85 | SAR 17.08 | 1.79M |
| 2026-07-14 | SAR 17.10 | -3.77% | SAR 17.77 | SAR 17.85 | SAR 17.07 | 1.11M |
| 2026-07-13 | SAR 17.77 | +0.40% | SAR 17.71 | SAR 17.87 | SAR 17.53 | 1.88M |
| 2026-07-12 | SAR 17.70 | +2.02% | SAR 17.30 | SAR 17.81 | SAR 17.29 | 633.73K |
| 2026-07-09 | SAR 17.35 | -0.29% | SAR 17.34 | SAR 17.55 | SAR 17.24 | 596.14K |
| 2026-07-08 | SAR 17.40 | -3.71% | SAR 18.05 | SAR 18.15 | SAR 17.40 | 1.69M |
| 2026-07-07 | SAR 18.07 | +1.46% | SAR 17.78 | SAR 18.13 | SAR 17.51 | 765.69K |
| 2026-07-06 | SAR 17.81 | -1.17% | SAR 18.00 | SAR 18.19 | SAR 17.76 | 1.46M |
| 2026-07-05 | SAR 18.02 | -0.11% | SAR 18.04 | SAR 18.16 | SAR 17.95 | 632.74K |
| 2026-07-02 | SAR 18.04 | -0.93% | SAR 18.26 | SAR 18.26 | SAR 18.03 | 738.08K |
| 2026-07-01 | SAR 18.21 | +1.17% | SAR 18.00 | SAR 18.46 | SAR 17.98 | 1.65M |
| 2026-06-30 | SAR 18.00 | -0.11% | SAR 17.96 | SAR 18.12 | SAR 17.81 | 1.93M |
| 2026-06-29 | SAR 18.02 | +0.11% | SAR 18.10 | SAR 18.34 | SAR 17.86 | 1.94M |
| 2026-06-28 | SAR 18.00 | +0.90% | SAR 17.84 | SAR 18.11 | SAR 17.60 | 1.06M |
| 2026-06-25 | SAR 17.84 | -3.46% | SAR 18.68 | SAR 18.80 | SAR 17.56 | 5.72M |
| 2026-06-24 | SAR 18.48 | +10.00% | SAR 18.48 | SAR 18.48 | SAR 18.25 | 9.89M |
| 2026-06-23 | SAR 16.80 | -0.06% | SAR 16.81 | SAR 17.15 | SAR 16.72 | 1.52M |
| 2026-06-22 | SAR 16.81 | -0.53% | SAR 17.00 | SAR 17.03 | SAR 16.75 | 1.09M |
| 2026-06-21 | SAR 16.90 | +0.48% | SAR 16.83 | SAR 17.15 | SAR 16.70 | 928.73K |
| 2026-06-18 | SAR 16.82 | +3.76% | SAR 16.20 | SAR 17.01 | SAR 16.10 | 2.91M |
| 2026-06-17 | SAR 16.21 | -0.67% | SAR 16.31 | SAR 16.39 | SAR 16.13 | 910.68K |
| 2026-06-16 | SAR 16.32 | -1.86% | SAR 16.63 | SAR 16.72 | SAR 16.23 | 1.80M |
| 2026-06-15 | SAR 16.63 | -1.42% | SAR 16.88 | SAR 16.94 | SAR 16.63 | 1.37M |
| 2026-06-14 | SAR 16.87 | +1.08% | SAR 16.80 | SAR 17.10 | SAR 16.75 | 1.23M |
| 2026-06-11 | SAR 16.69 | +0.06% | SAR 16.59 | SAR 16.87 | SAR 16.50 | 1.24M |
| 2026-06-10 | SAR 16.68 | +0.48% | SAR 16.63 | SAR 16.79 | SAR 16.47 | 2.68M |
| 2026-06-09 | SAR 16.60 | +4.40% | SAR 15.98 | SAR 16.66 | SAR 15.93 | 4.95M |
| 2026-06-08 | SAR 15.90 | +2.45% | SAR 15.48 | SAR 15.92 | SAR 15.37 | 3.67M |
| 2026-06-07 | SAR 15.52 | +0.78% | SAR 15.38 | SAR 15.63 | SAR 15.27 | 2.17M |
| 2026-06-04 | SAR 15.40 | +2.46% | SAR 15.06 | SAR 15.54 | SAR 14.94 | 2.90M |
| 2026-06-03 | SAR 15.03 | -0.60% | SAR 15.16 | SAR 15.42 | SAR 15.03 | 3.12M |
| 2026-06-02 | SAR 15.12 | -2.70% | SAR 15.54 | SAR 15.54 | SAR 15.12 | 1.72M |
| 2026-06-01 | SAR 15.54 | +2.98% | SAR 15.50 | SAR 16.10 | SAR 15.46 | 7.39M |
| 2026-05-31 | SAR 15.09 | +3.21% | SAR 14.60 | SAR 15.10 | SAR 14.54 | 2.51M |
| 2026-05-28 | SAR 14.62 | 0.00% | SAR 14.62 | SAR 14.62 | SAR 14.62 | 0 |
| 2026-05-27 | SAR 14.62 | 0.00% | SAR 14.62 | SAR 14.62 | SAR 14.62 | 0 |