Elm Company 7203
TADAWUL · Saudi Arabia · Technology Services
SAR 568.00+2.50 (+0.44%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | SAR 568.00 | +0.44% | SAR 566.50 | SAR 569.00 | SAR 557.00 | 60.94K |
| 2026-09-30 | SAR 565.50 | -0.09% | SAR 567.00 | SAR 573.50 | SAR 563.50 | 80.62K |
| 2026-09-29 | SAR 566.00 | -2.41% | SAR 587.00 | SAR 587.00 | SAR 566.00 | 81.12K |
| 2026-09-28 | SAR 580.00 | -1.02% | SAR 586.00 | SAR 587.00 | SAR 580.00 | 30.74K |
| 2026-09-27 | SAR 586.00 | +0.69% | SAR 582.50 | SAR 586.50 | SAR 578.00 | 45.44K |
| 2026-09-24 | SAR 582.00 | -2.18% | SAR 598.00 | SAR 606.00 | SAR 579.00 | 109.70K |
| 2026-09-22 | SAR 595.00 | -0.67% | SAR 599.00 | SAR 600.50 | SAR 592.00 | 52.50K |
| 2026-09-21 | SAR 599.00 | -0.66% | SAR 604.00 | SAR 608.00 | SAR 597.50 | 85.46K |
| 2026-09-20 | SAR 603.00 | -2.51% | SAR 618.00 | SAR 619.50 | SAR 603.00 | 70.83K |
| 2026-09-17 | SAR 618.50 | +0.24% | SAR 615.00 | SAR 621.50 | SAR 615.00 | 62.88K |
| 2026-09-16 | SAR 617.00 | +0.33% | SAR 615.00 | SAR 621.50 | SAR 612.50 | 36.57K |
| 2026-09-15 | SAR 615.00 | -0.97% | SAR 620.00 | SAR 620.00 | SAR 608.00 | 69.71K |
| 2026-09-14 | SAR 621.00 | -0.32% | SAR 622.00 | SAR 630.00 | SAR 620.00 | 65.43K |
| 2026-09-13 | SAR 623.00 | +0.65% | SAR 619.00 | SAR 626.50 | SAR 615.00 | 61.75K |
| 2026-09-10 | SAR 619.00 | +0.41% | SAR 613.50 | SAR 625.50 | SAR 613.50 | 84.26K |
| 2026-09-09 | SAR 616.50 | +1.57% | SAR 609.00 | SAR 616.50 | SAR 607.50 | 72.79K |
| 2026-09-08 | SAR 607.00 | -0.08% | SAR 608.00 | SAR 611.00 | SAR 605.00 | 45.59K |
| 2026-09-07 | SAR 607.50 | -0.98% | SAR 607.00 | SAR 612.00 | SAR 602.50 | 61.91K |
| 2026-09-06 | SAR 613.50 | 0.00% | SAR 607.50 | SAR 622.00 | SAR 607.50 | 68.25K |
| 2026-09-03 | SAR 613.50 | +0.82% | SAR 607.50 | SAR 622.00 | SAR 607.50 | 68.25K |
| 2026-09-02 | SAR 608.50 | -1.93% | SAR 617.50 | SAR 619.00 | SAR 608.50 | 66.17K |
| 2026-09-01 | SAR 620.50 | -2.51% | SAR 637.50 | SAR 637.50 | SAR 618.00 | 93.84K |
| 2026-08-31 | SAR 636.50 | -1.32% | SAR 644.00 | SAR 644.00 | SAR 625.50 | 170.25K |
| 2026-08-30 | SAR 645.00 | -0.46% | SAR 648.00 | SAR 659.00 | SAR 641.50 | 88.42K |
| 2026-08-27 | SAR 648.00 | +0.62% | SAR 644.50 | SAR 650.00 | SAR 644.00 | 65.34K |
| 2026-08-26 | SAR 644.00 | +0.63% | SAR 640.00 | SAR 647.50 | SAR 635.00 | 105.36K |
| 2026-08-25 | SAR 640.00 | +3.73% | SAR 617.00 | SAR 641.00 | SAR 617.00 | 192.30K |
| 2026-08-24 | SAR 617.00 | +0.98% | SAR 611.00 | SAR 620.50 | SAR 611.00 | 111.89K |
| 2026-08-23 | SAR 611.00 | +0.58% | SAR 607.50 | SAR 617.50 | SAR 607.50 | 69.76K |
| 2026-08-20 | SAR 607.50 | +1.93% | SAR 592.50 | SAR 608.00 | SAR 592.50 | 95.25K |
| 2026-08-19 | SAR 596.00 | +0.25% | SAR 593.50 | SAR 596.00 | SAR 592.00 | 43.00K |
| 2026-08-18 | SAR 594.50 | -0.67% | SAR 597.00 | SAR 599.00 | SAR 590.50 | 73.18K |
| 2026-08-17 | SAR 598.50 | +2.84% | SAR 593.50 | SAR 602.50 | SAR 587.50 | 82.65K |
| 2026-08-16 | SAR 582.00 | 0.00% | SAR 582.00 | SAR 582.00 | SAR 582.00 | 0 |
| 2026-08-13 | SAR 582.00 | -3.96% | SAR 606.00 | SAR 606.00 | SAR 577.50 | 228.12K |
| 2026-08-12 | SAR 606.00 | +1.59% | SAR 596.00 | SAR 613.50 | SAR 594.00 | 88.40K |
| 2026-08-11 | SAR 596.50 | -1.73% | SAR 607.00 | SAR 607.00 | SAR 596.50 | 103.23K |
| 2026-08-10 | SAR 607.00 | +1.93% | SAR 596.50 | SAR 610.00 | SAR 595.00 | 151.66K |
| 2026-08-09 | SAR 595.50 | -4.18% | SAR 625.00 | SAR 625.50 | SAR 592.50 | 126.78K |
| 2026-08-06 | SAR 621.50 | -1.35% | SAR 633.00 | SAR 633.00 | SAR 621.50 | 89.98K |
| 2026-08-05 | SAR 630.00 | -1.18% | SAR 637.00 | SAR 640.50 | SAR 627.50 | 138.80K |
| 2026-08-04 | SAR 637.50 | -0.70% | SAR 645.50 | SAR 654.00 | SAR 634.00 | 183.35K |
| 2026-08-03 | SAR 642.00 | +2.56% | SAR 626.50 | SAR 645.50 | SAR 606.00 | 326.27K |
| 2026-08-02 | SAR 626.00 | -7.67% | SAR 610.50 | SAR 634.00 | SAR 610.50 | 308.79K |
| 2026-07-30 | SAR 678.00 | +0.37% | SAR 674.00 | SAR 680.00 | SAR 672.00 | 73.65K |
| 2026-07-29 | SAR 675.50 | +0.30% | SAR 670.00 | SAR 680.00 | SAR 669.50 | 79.34K |
| 2026-07-28 | SAR 673.50 | +0.45% | SAR 669.00 | SAR 676.50 | SAR 662.00 | 49.18K |
| 2026-07-27 | SAR 670.50 | +0.68% | SAR 666.00 | SAR 680.00 | SAR 665.00 | 108.80K |
| 2026-07-26 | SAR 666.00 | -3.27% | SAR 688.50 | SAR 692.00 | SAR 662.00 | 86.96K |
| 2026-07-23 | SAR 688.50 | +4.48% | SAR 664.00 | SAR 693.00 | SAR 658.00 | 130.08K |
| 2026-07-22 | SAR 659.00 | -0.45% | SAR 662.00 | SAR 663.50 | SAR 648.00 | 51.30K |
| 2026-07-21 | SAR 662.00 | +2.64% | SAR 646.00 | SAR 664.00 | SAR 644.00 | 54.23K |
| 2026-07-20 | SAR 645.00 | +0.86% | SAR 635.50 | SAR 647.00 | SAR 635.00 | 51.22K |
| 2026-07-19 | SAR 639.50 | -0.54% | SAR 643.00 | SAR 643.00 | SAR 632.00 | 23.45K |
| 2026-07-16 | SAR 643.00 | +0.31% | SAR 641.00 | SAR 643.50 | SAR 635.00 | 44.33K |
| 2026-07-15 | SAR 641.00 | -0.62% | SAR 645.00 | SAR 649.50 | SAR 641.00 | 60.66K |
| 2026-07-14 | SAR 645.00 | -1.68% | SAR 655.50 | SAR 657.50 | SAR 644.00 | 45.42K |
| 2026-07-13 | SAR 656.00 | -1.06% | SAR 663.50 | SAR 672.50 | SAR 656.00 | 59.76K |
| 2026-07-12 | SAR 663.00 | 0.00% | SAR 663.00 | SAR 672.00 | SAR 663.00 | 23.67K |
| 2026-07-09 | SAR 663.00 | -1.34% | SAR 673.00 | SAR 673.00 | SAR 658.00 | 53.58K |
| 2026-07-08 | SAR 672.00 | +1.51% | SAR 661.00 | SAR 673.00 | SAR 660.00 | 53.94K |
| 2026-07-07 | SAR 662.00 | -0.23% | SAR 663.50 | SAR 663.50 | SAR 655.50 | 57.50K |
| 2026-07-06 | SAR 663.50 | -0.82% | SAR 669.00 | SAR 671.50 | SAR 657.00 | 47.47K |
| 2026-07-05 | SAR 669.00 | -1.33% | SAR 680.00 | SAR 686.50 | SAR 666.50 | 60.81K |
| 2026-07-02 | SAR 678.00 | -1.09% | SAR 686.50 | SAR 690.00 | SAR 678.00 | 48.82K |
| 2026-07-01 | SAR 685.50 | -0.22% | SAR 689.00 | SAR 695.00 | SAR 685.50 | 55.55K |
| 2026-06-30 | SAR 687.00 | +0.22% | SAR 687.50 | SAR 690.00 | SAR 679.50 | 82.37K |
| 2026-06-29 | SAR 685.50 | -0.15% | SAR 687.00 | SAR 691.00 | SAR 678.00 | 54.81K |
| 2026-06-28 | SAR 686.50 | -0.79% | SAR 692.00 | SAR 694.50 | SAR 683.50 | 45.63K |
| 2026-06-25 | SAR 692.00 | -0.22% | SAR 693.50 | SAR 699.50 | SAR 691.00 | 60.27K |
| 2026-06-24 | SAR 693.50 | -0.64% | SAR 698.00 | SAR 702.00 | SAR 692.00 | 80.64K |
| 2026-06-23 | SAR 698.00 | -0.43% | SAR 701.00 | SAR 709.50 | SAR 697.00 | 69.32K |
| 2026-06-22 | SAR 701.00 | -2.09% | SAR 715.00 | SAR 715.00 | SAR 701.00 | 66.26K |
| 2026-06-21 | SAR 716.00 | -1.31% | SAR 726.50 | SAR 726.50 | SAR 716.00 | 43.42K |
| 2026-06-18 | SAR 725.50 | -1.56% | SAR 736.50 | SAR 736.50 | SAR 720.00 | 193.78K |
| 2026-06-17 | SAR 737.00 | +3.37% | SAR 713.00 | SAR 739.00 | SAR 710.00 | 191.78K |
| 2026-06-16 | SAR 713.00 | -0.21% | SAR 715.00 | SAR 720.00 | SAR 712.50 | 74.01K |
| 2026-06-15 | SAR 714.50 | +1.49% | SAR 710.00 | SAR 719.00 | SAR 704.00 | 110.82K |
| 2026-06-14 | SAR 704.00 | +0.43% | SAR 705.00 | SAR 710.00 | SAR 703.00 | 48.79K |
| 2026-06-11 | SAR 701.00 | +0.72% | SAR 696.00 | SAR 708.50 | SAR 693.00 | 75.94K |
| 2026-06-10 | SAR 696.00 | -1.83% | SAR 708.50 | SAR 713.00 | SAR 695.00 | 91.26K |
| 2026-06-09 | SAR 709.00 | +2.60% | SAR 691.00 | SAR 710.00 | SAR 691.00 | 167.23K |
| 2026-06-08 | SAR 691.00 | +0.14% | SAR 685.50 | SAR 692.00 | SAR 679.00 | 78.92K |
| 2026-06-07 | SAR 690.00 | -1.71% | SAR 697.00 | SAR 699.00 | SAR 684.00 | 129.10K |
| 2026-06-04 | SAR 702.00 | +0.43% | SAR 694.00 | SAR 705.00 | SAR 694.00 | 57.29K |
| 2026-06-03 | SAR 699.00 | -0.14% | SAR 701.00 | SAR 704.50 | SAR 695.50 | 49.42K |
| 2026-06-02 | SAR 700.00 | -0.14% | SAR 701.00 | SAR 705.00 | SAR 695.00 | 76.42K |
| 2026-06-01 | SAR 701.00 | -0.43% | SAR 704.00 | SAR 717.00 | SAR 700.00 | 92.63K |
| 2026-05-31 | SAR 704.00 | +2.62% | SAR 695.00 | SAR 707.50 | SAR 690.00 | 50.40K |
| 2026-05-28 | SAR 686.00 | 0.00% | SAR 686.00 | SAR 686.00 | SAR 686.00 | 0 |