United Wire Factories Company (TADAWUL:1301)
Saudi Arabia
· Delayed Price · Currency is SAR 21.64
+0.27 (1.26%)
At close: Dec 4, 2025
TADAWUL:1301 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 21.50 | 22.09 | 21.50 | 21.64 | 21.64 | 1.26% | 29,680 |
| Dec 3, 2025 | 21.40 | 21.60 | 21.05 | 21.37 | 21.37 | 0.56% | 21,698 |
| Dec 2, 2025 | 21.55 | 21.70 | 21.01 | 21.25 | 21.25 | -0.23% | 21,171 |
| Dec 1, 2025 | 21.50 | 21.89 | 21.19 | 21.30 | 21.30 | -0.84% | 32,103 |
| Nov 30, 2025 | 22.00 | 22.22 | 21.36 | 21.48 | 21.48 | -2.10% | 18,296 |
| Nov 27, 2025 | 22.10 | 22.30 | 21.94 | 21.94 | 21.94 | -0.45% | 32,934 |
| Nov 26, 2025 | 23.08 | 23.08 | 22.04 | 22.04 | 22.04 | -1.61% | 32,664 |
| Nov 25, 2025 | 22.60 | 22.70 | 22.36 | 22.40 | 22.40 | -0.88% | 13,162 |
| Nov 24, 2025 | 22.59 | 22.70 | 22.40 | 22.60 | 22.60 | 0.04% | 17,674 |
| Nov 23, 2025 | 22.61 | 22.85 | 22.55 | 22.59 | 22.59 | -0.13% | 13,604 |
| Nov 20, 2025 | 22.43 | 22.83 | 22.36 | 22.62 | 22.62 | 0.85% | 45,716 |
| Nov 19, 2025 | 22.99 | 22.99 | 22.43 | 22.43 | 22.43 | -0.75% | 38,641 |
| Nov 18, 2025 | 22.50 | 22.86 | 22.36 | 22.60 | 22.60 | -1.91% | 61,455 |
| Nov 17, 2025 | 22.70 | 23.36 | 22.70 | 23.04 | 22.54 | 1.50% | 70,484 |
| Nov 16, 2025 | 22.70 | 22.88 | 22.46 | 22.70 | 22.21 | -0.44% | 39,345 |
| Nov 13, 2025 | 23.30 | 23.61 | 22.73 | 22.80 | 22.30 | -2.15% | 197,061 |
| Nov 12, 2025 | 23.24 | 24.00 | 23.22 | 23.30 | 22.79 | 1.30% | 145,752 |
| Nov 11, 2025 | 23.92 | 23.92 | 22.91 | 23.00 | 22.50 | -3.77% | 45,381 |
| Nov 10, 2025 | 23.70 | 24.63 | 23.35 | 23.90 | 23.38 | 1.27% | 26,836 |
| Nov 9, 2025 | 23.84 | 24.00 | 23.25 | 23.60 | 23.09 | -2.48% | 32,844 |
| Nov 6, 2025 | 23.72 | 24.20 | 23.72 | 24.20 | 23.67 | 2.02% | 35,114 |
| Nov 5, 2025 | 24.10 | 24.34 | 23.70 | 23.72 | 23.20 | -1.98% | 36,535 |
| Nov 4, 2025 | 24.58 | 24.69 | 24.10 | 24.20 | 23.67 | -1.06% | 24,285 |
| Nov 3, 2025 | 24.65 | 24.66 | 24.00 | 24.46 | 23.93 | -0.77% | 32,288 |
| Nov 2, 2025 | 24.90 | 24.99 | 24.61 | 24.65 | 24.11 | -1.00% | 14,303 |
| Oct 30, 2025 | 25.00 | 25.10 | 24.71 | 24.90 | 24.36 | -0.32% | 68,462 |
| Oct 29, 2025 | 24.77 | 25.18 | 24.66 | 24.98 | 24.44 | 0.85% | 74,382 |
| Oct 28, 2025 | 24.94 | 24.94 | 24.74 | 24.77 | 24.23 | -0.04% | 34,703 |
| Oct 27, 2025 | 25.00 | 25.12 | 24.70 | 24.78 | 24.24 | -0.48% | 42,193 |
| Oct 26, 2025 | 24.30 | 25.20 | 24.30 | 24.90 | 24.36 | 2.47% | 69,575 |
| Oct 23, 2025 | 24.10 | 24.50 | 24.05 | 24.30 | 23.77 | 1.21% | 28,933 |
| Oct 22, 2025 | 24.02 | 24.26 | 23.94 | 24.01 | 23.49 | -0.04% | 38,380 |
| Oct 21, 2025 | 24.62 | 24.63 | 24.00 | 24.02 | 23.50 | -2.95% | 44,010 |
| Oct 20, 2025 | 25.00 | 25.10 | 24.72 | 24.75 | 24.21 | -1.00% | 31,969 |
| Oct 19, 2025 | 25.46 | 25.46 | 24.92 | 25.00 | 24.46 | -1.26% | 46,645 |
| Oct 16, 2025 | 25.48 | 25.50 | 25.30 | 25.32 | 24.77 | -0.63% | 66,957 |
| Oct 15, 2025 | 25.78 | 25.82 | 25.42 | 25.48 | 24.93 | -0.47% | 44,435 |
| Oct 14, 2025 | 25.86 | 25.86 | 25.40 | 25.60 | 25.04 | -0.78% | 59,225 |
| Oct 13, 2025 | 25.30 | 26.08 | 25.30 | 25.80 | 25.24 | 1.98% | 157,700 |
| Oct 12, 2025 | 24.80 | 25.48 | 24.80 | 25.30 | 24.75 | -1.02% | 56,161 |
| Oct 9, 2025 | 25.84 | 25.84 | 25.38 | 25.56 | 25.00 | -1.08% | 55,777 |
| Oct 8, 2025 | 25.40 | 25.86 | 24.85 | 25.84 | 25.28 | 1.73% | 195,986 |
| Oct 7, 2025 | 25.52 | 25.68 | 25.12 | 25.40 | 24.85 | -0.39% | 69,584 |
| Oct 6, 2025 | 25.76 | 25.86 | 25.50 | 25.50 | 24.94 | -1.09% | 89,793 |
| Oct 5, 2025 | 25.56 | 26.10 | 25.46 | 25.78 | 25.22 | 0.86% | 260,087 |
| Oct 2, 2025 | 24.95 | 25.96 | 24.93 | 25.56 | 25.00 | 3.02% | 577,320 |
| Oct 1, 2025 | 24.60 | 24.96 | 24.52 | 24.81 | 24.27 | 0.85% | 171,859 |
| Sep 30, 2025 | 24.16 | 24.68 | 24.01 | 24.60 | 24.06 | 1.49% | 153,270 |
| Sep 29, 2025 | 23.98 | 24.24 | 23.80 | 24.24 | 23.71 | 1.08% | 58,597 |
| Sep 28, 2025 | 23.56 | 24.27 | 23.56 | 23.98 | 23.46 | 0.42% | 88,347 |