United International Transportation Company (TADAWUL:4260)
Saudi Arabia
· Delayed Price · Currency is SAR 67.80
+0.20 (0.30%)
Sep 2, 2025, 3:12 PM AST
TADAWUL:4260 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 69.95 | 70.00 | 68.90 | 69.30 | 69.30 | -0.93% | 74,180 |
| Aug 27, 2025 | 69.80 | 70.35 | 69.40 | 69.95 | 69.95 | 0.29% | 145,039 |
| Aug 26, 2025 | 70.00 | 70.05 | 69.25 | 69.75 | 69.75 | -0.21% | 172,849 |
| Aug 25, 2025 | 69.20 | 70.20 | 69.10 | 69.90 | 69.90 | 1.01% | 175,828 |
| Aug 24, 2025 | 70.55 | 70.55 | 69.00 | 69.20 | 69.20 | -0.50% | 249,692 |
| Aug 21, 2025 | 70.80 | 71.55 | 69.20 | 69.55 | 69.55 | -1.83% | 254,637 |
| Aug 20, 2025 | 70.60 | 71.75 | 70.45 | 70.85 | 70.85 | 0.21% | 275,910 |
| Aug 19, 2025 | 70.05 | 71.70 | 69.75 | 70.70 | 70.70 | 1.00% | 324,846 |
| Aug 18, 2025 | 70.70 | 70.70 | 69.50 | 70.00 | 70.00 | -0.71% | 72,372 |
| Aug 17, 2025 | 69.85 | 70.90 | 69.80 | 70.50 | 70.50 | 0.79% | 27,501 |
| Aug 14, 2025 | 71.40 | 71.60 | 69.80 | 69.95 | 69.45 | -2.03% | 155,200 |
| Aug 13, 2025 | 71.40 | 71.60 | 70.50 | 71.40 | 70.89 | 0.28% | 103,062 |
| Aug 12, 2025 | 68.60 | 71.70 | 68.35 | 71.20 | 70.69 | 3.94% | 388,167 |
| Aug 11, 2025 | 72.25 | 72.45 | 68.50 | 68.50 | 68.01 | -5.12% | 200,278 |
| Aug 10, 2025 | 74.10 | 74.20 | 72.20 | 72.20 | 71.68 | -2.04% | 235,787 |
| Aug 7, 2025 | 71.70 | 73.70 | 71.35 | 73.70 | 73.17 | 2.36% | 231,103 |
| Aug 6, 2025 | 71.50 | 72.00 | 70.65 | 72.00 | 71.49 | 1.55% | 145,045 |
| Aug 5, 2025 | 71.80 | 71.80 | 70.80 | 70.90 | 70.39 | -1.25% | 77,477 |
| Aug 4, 2025 | 71.20 | 71.80 | 69.90 | 71.80 | 71.29 | 0.56% | 147,252 |
| Aug 3, 2025 | 69.00 | 71.40 | 68.25 | 71.40 | 70.89 | 2.00% | 121,946 |
| Jul 31, 2025 | 69.60 | 70.20 | 68.80 | 70.00 | 69.50 | -0.71% | 143,325 |
| Jul 30, 2025 | 69.00 | 70.50 | 68.00 | 70.50 | 70.00 | 2.32% | 139,607 |
| Jul 29, 2025 | 70.60 | 70.60 | 68.60 | 68.90 | 68.41 | -2.41% | 140,203 |
| Jul 28, 2025 | 70.25 | 70.60 | 68.80 | 70.60 | 70.10 | 0.50% | 91,236 |
| Jul 27, 2025 | 69.60 | 70.40 | 69.15 | 70.25 | 69.75 | 0.93% | 100,603 |
| Jul 24, 2025 | 69.25 | 69.60 | 67.85 | 69.60 | 69.10 | 0.51% | 234,683 |
| Jul 23, 2025 | 69.10 | 69.65 | 68.90 | 69.25 | 68.76 | -1.14% | 270,226 |
| Jul 22, 2025 | 70.85 | 70.85 | 69.45 | 70.05 | 69.55 | -1.13% | 151,815 |
| Jul 21, 2025 | 70.45 | 70.85 | 70.10 | 70.85 | 70.34 | 0.50% | 55,914 |
| Jul 20, 2025 | 70.15 | 71.20 | 70.00 | 70.50 | 70.00 | 1.00% | 160,644 |
| Jul 17, 2025 | 69.60 | 70.05 | 69.05 | 69.80 | 69.30 | 0.29% | 199,074 |
| Jul 16, 2025 | 71.10 | 71.10 | 69.60 | 69.60 | 69.10 | -2.86% | 353,735 |
| Jul 15, 2025 | 72.30 | 72.30 | 71.10 | 71.65 | 71.14 | -1.10% | 133,109 |
| Jul 14, 2025 | 72.30 | 72.80 | 71.45 | 72.45 | 71.93 | -0.48% | 184,829 |
| Jul 13, 2025 | 71.80 | 72.80 | 71.80 | 72.80 | 72.28 | 1.46% | 121,191 |
| Jul 10, 2025 | 71.95 | 72.40 | 71.75 | 71.75 | 71.24 | -0.28% | 114,025 |
| Jul 9, 2025 | 72.40 | 72.45 | 71.70 | 71.95 | 71.44 | -0.07% | 79,186 |
| Jul 8, 2025 | 73.25 | 73.25 | 72.00 | 72.00 | 71.49 | -1.30% | 119,110 |
| Jul 7, 2025 | 72.95 | 73.85 | 72.60 | 72.95 | 72.43 | 0.21% | 170,984 |
| Jul 6, 2025 | 71.75 | 72.80 | 71.15 | 72.80 | 72.28 | 1.46% | 104,200 |
| Jul 3, 2025 | 72.40 | 72.40 | 71.60 | 71.75 | 71.24 | -1.03% | 153,193 |
| Jul 2, 2025 | 72.45 | 72.65 | 72.15 | 72.50 | 71.98 | 0.55% | 45,967 |
| Jul 1, 2025 | 72.85 | 72.85 | 72.00 | 72.10 | 71.58 | -0.41% | 64,389 |
| Jun 30, 2025 | 73.40 | 73.40 | 71.75 | 72.40 | 71.88 | -0.96% | 161,337 |
| Jun 29, 2025 | 72.50 | 73.80 | 72.50 | 73.10 | 72.58 | 1.39% | 59,949 |
| Jun 26, 2025 | 73.00 | 73.10 | 71.70 | 72.10 | 71.58 | -0.83% | 83,713 |
| Jun 25, 2025 | 72.40 | 73.40 | 71.90 | 72.70 | 72.18 | 0.97% | 179,149 |
| Jun 24, 2025 | 69.40 | 72.00 | 69.40 | 72.00 | 71.49 | 5.57% | 277,351 |
| Jun 23, 2025 | 66.10 | 68.20 | 66.10 | 68.20 | 67.71 | 3.33% | 153,369 |
| Jun 22, 2025 | 66.00 | 67.00 | 65.50 | 66.00 | 65.53 | - | 178,328 |