Saudi - Delayed Quote
SAR
Electrical Industries Company (1303.SR)
10.00
-0.23
(-2.25%)
At close: November 1 at 3:18:42 PM GMT+3
Currency in SAR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 29, 2026
10.70
10.70
10.21
10.23
10.23
4,943,490
Oct 28, 2026
11.50
11.50
10.44
10.72
10.72
8,129,366
Oct 27, 2026
10.49
10.64
10.36
10.47
10.47
9,533,443
Oct 26, 2026
10.49
10.64
10.24
10.37
10.37
6,844,751
Oct 25, 2026
10.06
10.72
9.98
10.17
10.17
6,003,431
Oct 22, 2026
11.00
11.06
10.35
10.35
10.35
14,780,751
Oct 21, 2026
11.80
11.82
11.33
11.50
11.50
3,872,724
Oct 20, 2026
11.96
12.04
11.75
11.87
11.87
1,918,226
Oct 19, 2026
11.96
12.19
11.88
12.04
12.04
2,562,711
Oct 18, 2026
11.86
12.12
11.84
11.99
11.99
1,937,692
Oct 15, 2026
12.22
12.27
11.77
11.86
11.86
4,923,333
Oct 14, 2026
12.96
13.00
12.22
12.27
12.27
5,456,164
Oct 13, 2026
13.13
13.22
12.90
13.01
13.01
1,979,259
Oct 12, 2026
13.08
13.33
13.00
13.12
13.12
2,335,433
Oct 11, 2026
13.15
13.30
12.86
13.16
13.16
1,663,565
Oct 8, 2026
13.77
13.83
13.26
13.30
13.30
1,881,396
Oct 7, 2026
14.20
14.20
13.70
13.77
13.77
2,819,667
Oct 6, 2026
13.98
14.23
13.77
14.20
14.20
2,518,307
Oct 5, 2026
14.00
14.00
13.52
13.96
13.96
2,071,991
Oct 4, 2026
13.61
14.05
13.61
13.79
13.79
911,647
Oct 1, 2026
13.90
13.92
13.44
13.52
13.52
2,133,002
Sep 30, 2026
13.91
14.18
13.70
13.86
13.86
5,299,686
Sep 29, 2026
14.74
14.96
13.80
13.85
13.85
5,332,673
Sep 28, 2026
15.19
15.28
14.63
14.66
14.66
3,044,213
Sep 27, 2026
15.26
15.42
15.06
15.21
15.21
1,564,543
Sep 24, 2026
15.38
15.38
15.16
15.23
15.23
1,906,088
Sep 22, 2026
15.37
15.61
15.22
15.30
15.30
1,695,093
Sep 21, 2026
15.80
15.81
15.37
15.37
15.37
1,925,096
Sep 20, 2026
15.41
15.80
15.30
15.80
15.80
5,205,727
Sep 17, 2026
14.83
15.40
14.83
15.40
15.40
5,827,164
Sep 16, 2026
14.60
14.92
14.56
14.83
14.83
1,911,104
Sep 15, 2026
15.25
15.37
14.50
14.60
14.60
4,115,788
Sep 14, 2026
15.14
15.30
15.02
15.25
15.25
1,430,115
Sep 13, 2026
15.27
15.44
15.08
15.18
15.18
1,619,810
Sep 10, 2026
15.17
15.35
15.10
15.28
15.28
1,822,918
Sep 9, 2026
15.57
15.58
15.16
15.25
15.25
3,617,697
Sep 8, 2026
15.35
15.84
15.35
15.60
15.60
4,403,679
Sep 7, 2026
15.31
15.41
15.24
15.34
15.34
1,161,358
Sep 6, 2026
15.64
15.72
15.30
15.43
15.43
2,624,853
Sep 3, 2026
15.64
15.72
15.30
15.43
15.43
2,624,853
Sep 2, 2026
15.34
15.75
15.26
15.70
15.70
2,911,670
Sep 1, 2026
15.50
15.67
15.26
15.34
15.34
2,699,899
Aug 31, 2026
15.61
15.61
15.34
15.55
15.55
2,472,472
Aug 30, 2026
15.47
15.69
15.45
15.61
15.61
1,496,896
Aug 27, 2026
15.50
15.56
15.43
15.48
15.48
911,109
Aug 26, 2026
15.40
15.70
15.18
15.48
15.48
2,833,485
Aug 25, 2026
15.11
15.64
15.07
15.38
15.38
4,339,686
Aug 24, 2026
15.12
15.32
15.03
15.13
15.13
3,849,686
Aug 23, 2026
15.06
15.24
15.04
15.13
15.13
1,676,374
Aug 20, 2026
15.00
15.20
14.94
15.06
15.06
2,721,671
Aug 19, 2026
15.10
15.23
14.98
15.06
15.06
1,878,765
Aug 18, 2026
15.31
15.37
15.06
15.19
15.19
2,972,554
Aug 17, 2026
15.01
15.55
14.99
15.30
15.30
3,293,592
Aug 16, 2026
15.45
15.45
15.45
15.45
15.45
-
Aug 13, 2026
15.66
15.80
15.35
15.45
15.45
1,975,664
Aug 12, 2026
15.50
16.00
15.38
15.60
15.60
7,244,597
Aug 11, 2026
15.34
15.70
15.30
15.50
15.50
4,182,579
Aug 10, 2026
14.98
15.28
14.84
15.28
15.28
4,171,387
Aug 9, 2026
14.90
15.19
14.80
14.92
14.92
2,276,348
Aug 6, 2026
14.98
14.98
14.63
14.90
14.90
2,464,773
Aug 5, 2026
0.125
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 5, 2026
14.88
15.00
14.80
14.98
14.98
1,734,466
Aug 4, 2026
14.83
15.15
14.80
14.92
14.80
2,988,402
Aug 3, 2026
14.62
14.83
14.38
14.83
14.71
4,114,015
Aug 2, 2026
14.14
14.64
14.00
14.54
14.42
1,581,704
Jul 30, 2026
14.62
14.65
14.15
14.15
14.03
3,090,736
Jul 29, 2026
14.94
15.10
14.25
14.61
14.49
4,375,565
Jul 28, 2026
15.34
15.37
14.94
15.03
14.90
3,547,785
Jul 27, 2026
15.00
15.40
14.88
15.34
15.21
5,929,972
Jul 26, 2026
14.99
15.40
14.92
14.97
14.84
4,931,348
Jul 23, 2026
14.09
14.83
14.05
14.83
14.71
11,961,040
Jul 22, 2026
13.21
13.49
12.95
13.49
13.38
3,523,315
Jul 21, 2026
13.04
13.44
13.03
13.21
13.10
2,648,087
Jul 20, 2026
13.64
13.64
13.01
13.17
13.06
4,070,194
Jul 19, 2026
13.68
13.94
13.60
13.70
13.59
2,351,962
Jul 16, 2026
14.65
14.75
13.77
13.84
13.72
5,939,373
Jul 15, 2026
14.79
15.14
14.75
14.79
14.67
3,403,487
Jul 14, 2026
15.01
15.01
14.54
14.60
14.48
3,854,455
Jul 13, 2026
15.35
15.36
14.92
14.92
14.80
3,289,930
Jul 12, 2026
14.88
15.45
14.84
15.40
15.27
2,261,241
Jul 9, 2026
15.04
15.06
14.88
14.88
14.76
2,296,448
Jul 8, 2026
15.35
15.40
14.88
14.98
14.85
3,633,434
Jul 7, 2026
15.22
15.56
15.00
15.35
15.22
4,695,847
Jul 6, 2026
15.00
15.29
15.00
15.25
15.12
2,473,782
Jul 5, 2026
14.80
15.04
14.70
14.99
14.86
1,283,096
Jul 2, 2026
15.53
15.60
14.75
14.82
14.70
5,002,216
Jul 1, 2026
14.23
15.55
14.23
15.52
15.39
11,908,146
Jun 30, 2026
14.40
14.58
13.57
14.43
14.31
10,042,169
Jun 29, 2026
14.30
14.70
14.30
14.70
14.58
2,865,472
Jun 28, 2026
14.76
14.76
14.38
14.50
14.38
1,080,612
Jun 25, 2026
14.95
15.19
14.66
14.76
14.64
2,499,364
Jun 24, 2026
14.94
15.02
14.83
14.98
14.85
1,885,500
Jun 23, 2026
15.47
15.47
14.82
14.93
14.80
4,089,629
Jun 22, 2026
15.52
15.68
15.33
15.47
15.34
2,549,076
Jun 21, 2026
15.82
15.90
15.49
15.50
15.37
1,837,460
Jun 18, 2026
16.08
16.08
15.81
15.81
15.68
2,722,325
Jun 17, 2026
16.16
16.16
15.92
16.00
15.87
2,261,883
Jun 16, 2026
16.01
16.34
15.86
16.18
16.04
3,946,718
Jun 15, 2026
15.97
16.18
15.76
16.00
15.87
4,929,891
Jun 14, 2026
15.75
16.08
15.75
15.93
15.80
914,491
Jun 11, 2026
15.88
15.94
15.74
15.78
15.65
1,703,239
Jun 10, 2026
15.95
16.07
15.76
15.90
15.77
3,486,568
Jun 9, 2026
16.30
16.30
15.82
15.85
15.72
3,409,426
Jun 8, 2026
16.24
16.75
15.90
16.15
16.01
5,056,765
Jun 7, 2026
15.95
16.25
15.82
16.25
16.11
1,813,573
Jun 4, 2026
15.80
16.13
15.74
16.10
15.97
4,300,588
Jun 3, 2026
15.83
16.00
15.66
15.75
15.62
1,800,494
Jun 2, 2026
16.08
16.24
15.75
15.80
15.67
3,560,247
Jun 1, 2026
16.31
16.65
15.78
16.08
15.95
8,286,078
May 31, 2026
15.61
16.75
15.55
16.65
16.51
3,539,761
May 21, 2026
15.51
15.67
15.25
15.61
15.48
3,190,930
May 20, 2026
15.78
15.83
15.25
15.52
15.39
3,961,032
May 19, 2026
15.96
16.12
15.85
15.92
15.79
1,226,566
May 18, 2026
16.10
16.18
15.77
15.96
15.83
1,735,019
May 17, 2026
15.88
16.19
15.75
16.12
15.98
1,360,413
May 14, 2026
15.90
16.36
15.80
15.88
15.75
2,957,931
May 13, 2026
16.40
16.40
15.82
15.93
15.80
4,759,904
May 12, 2026
16.84
16.96
16.44
16.44
16.30
2,391,836
May 11, 2026
16.50
17.17
16.50
16.83
16.69
2,771,628
May 10, 2026
17.05
17.28
16.70
16.70
16.56
2,258,758
May 7, 2026
17.50
17.50
16.50
17.05
16.91
4,438,907
May 6, 2026
17.51
17.90
17.35
17.50
17.35
1,931,447
May 5, 2026
17.89
17.89
17.51
17.58
17.43
1,773,503
May 4, 2026
17.95
17.95
17.95
17.95
17.80
-
May 3, 2026
18.19
18.20
17.82
17.95
17.80
1,668,693
Apr 30, 2026
0.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 30, 2026
17.71
18.28
17.58
18.16
18.01
6,557,652
Apr 29, 2026
17.11
17.82
17.08
17.77
17.37
6,336,116
Apr 28, 2026
18.00
18.00
16.44
17.10
16.72
7,322,516
Apr 27, 2026
18.15
18.21
17.70
17.77
17.37
3,269,812
Apr 26, 2026
18.00
18.18
17.55
18.00
17.60
1,890,661
Apr 23, 2026
18.56
18.57
17.76
17.81
17.41
2,985,721
Apr 22, 2026
19.09
19.21
18.50
18.55
18.14
2,201,335
Apr 21, 2026
19.14
19.40
18.80
19.00
18.58
2,397,933
Apr 20, 2026
19.13
19.25
18.84
19.13
18.70
3,022,918
Apr 19, 2026
19.20
19.90
18.65
19.13
18.70
6,391,433
Apr 16, 2026
18.24
19.10
18.24
19.10
18.67
7,107,611
Apr 15, 2026
17.40
18.25
17.40
18.24
17.83
10,312,072
Apr 14, 2026
17.42
17.58
17.18
17.35
16.96
5,172,146
Apr 13, 2026
17.21
17.45
17.21
17.35
16.96
4,012,957
Apr 12, 2026
17.34
17.43
17.10
17.18
16.80
1,494,392
Apr 9, 2026
16.80
17.65
16.71
17.34
16.95
9,855,350
Apr 8, 2026
16.63
16.85
16.63
16.78
16.41
2,589,203
Apr 7, 2026
16.70
16.70
16.30
16.47
16.10
1,965,367
Apr 6, 2026
16.70
16.72
16.53
16.70
16.33
1,409,967
Apr 5, 2026
16.71
16.95
16.69
16.74
16.37
1,987,491
Apr 2, 2026
16.66
16.75
16.56
16.68
16.31
2,741,139
Apr 1, 2026
16.70
16.74
16.44
16.64
16.27
2,683,626
Mar 31, 2026
16.74
16.75
16.39
16.70
16.33
3,622,183
Mar 30, 2026
16.43
16.85
16.43
16.54
16.17
2,817,211
Mar 29, 2026
16.43
16.85
16.43
16.54
16.17
2,817,211
Mar 26, 2026
16.17
16.58
16.17
16.42
16.05
5,562,317
Mar 25, 2026
15.90
16.20
15.75
16.17
15.81
4,099,631
Mar 24, 2026
15.44
16.07
15.44
15.86
15.51
10,667,895
Mar 16, 2026
0.125
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 16, 2026
15.26
15.50
15.20
15.43
15.09
2,655,395
Mar 15, 2026
15.50
15.56
14.87
15.26
14.80
1,635,965
Mar 12, 2026
15.67
15.80
15.26
15.35
14.88
2,960,819
Mar 11, 2026
16.45
16.45
15.73
15.73
15.25
8,011,097
Mar 10, 2026
16.01
16.46
15.90
16.14
15.65
6,453,774
Mar 9, 2026
16.20
16.34
14.92
16.02
15.53
6,210,469
Mar 8, 2026
16.00
17.05
15.99
16.20
15.71
7,519,475
Mar 5, 2026
15.52
15.98
15.50
15.86
15.38
7,971,872
Mar 4, 2026
15.00
15.70
14.85
15.37
14.90
8,859,103
Mar 3, 2026
14.19
15.04
14.19
14.99
14.54
7,308,392
Mar 2, 2026
13.85
14.50
13.80
14.19
13.76
10,538,592
Mar 1, 2026
13.26
14.40
13.26
13.55
13.14
4,588,660
Feb 26, 2026
14.95
15.20
14.73
14.73
14.28
4,877,421
Feb 25, 2026
14.91
15.10
14.74
15.06
14.60
3,601,201
Feb 24, 2026
14.69
14.92
14.53
14.89
14.44
3,308,733
Feb 23, 2026
14.75
15.00
14.48
14.72
14.27
2,965,703
Feb 19, 2026
14.94
15.00
14.50
14.70
14.25
2,396,933
Feb 18, 2026
14.37
15.07
14.35
14.94
14.49
5,676,674
Feb 17, 2026
14.26
14.44
14.15
14.39
13.95
2,785,213
Feb 16, 2026
14.11
14.38
14.08
14.25
13.82
3,609,418
Feb 15, 2026
14.35
14.36
14.10
14.18
13.75
1,429,443
Feb 12, 2026
14.30
14.45
14.24
14.34
13.90
4,010,269
Feb 11, 2026
14.40
14.44
14.14
14.26
13.83
3,570,057
Feb 10, 2026
13.70
14.46
13.60
14.34
13.90
7,063,649
Feb 9, 2026
13.41
13.75
13.40
13.70
13.28
4,509,745
Feb 8, 2026
13.76
13.76
13.34
13.38
12.97
1,963,593
Feb 5, 2026
13.52
13.70
13.37
13.53
13.12
3,898,379
Feb 4, 2026
13.99
13.99
13.42
13.54
13.13
3,544,703
Feb 3, 2026
13.77
14.08
13.67
13.95
13.53
6,476,416
Feb 2, 2026
13.01
13.70
12.96
13.70
13.28
6,892,144
Feb 1, 2026
13.42
13.64
12.91
13.01
12.62
3,242,006
Jan 29, 2026
13.44
13.76
13.28
13.68
13.26
5,830,680
Jan 28, 2026
12.90
13.90
12.86
13.44
13.03
12,854,427
Jan 27, 2026
12.19
12.96
12.19
12.91
12.52
7,778,268
Jan 26, 2026
12.05
12.19
12.02
12.15
11.78
3,353,172
Jan 25, 2026
12.00
12.04
11.90
11.98
11.62
848,513
Jan 22, 2026
12.00
12.06
11.87
12.00
11.64
2,089,837
Jan 21, 2026
11.80
12.22
11.68
11.99
11.63
5,138,618
Jan 20, 2026
11.29
11.83
11.29
11.80
11.44
5,905,297
Jan 19, 2026
11.10
11.34
11.09
11.29
10.95
2,077,492
Jan 18, 2026
11.10
11.27
11.06
11.08
10.74
1,189,199
Jan 15, 2026
11.19
11.20
11.00
11.09
10.75
1,537,211
Jan 14, 2026
11.24
11.38
11.18
11.20
10.86
2,660,299
Jan 13, 2026
11.27
11.41
11.16
11.23
10.89
2,884,692
Jan 12, 2026
11.21
11.34
11.21
11.30
10.96
2,496,669
Jan 11, 2026
11.18
11.28
11.13
11.25
10.91
1,044,030
Jan 8, 2026
11.14
11.24
10.94
11.06
10.72
2,226,943
Jan 7, 2026
11.68
11.68
11.21
11.25
10.91
2,634,471
Jan 6, 2026
10.55
11.19
10.55
11.18
10.84
3,809,475
Jan 5, 2026
10.98
11.13
10.53
10.53
10.21
3,694,418
Jan 4, 2026
11.20
11.22
10.96
10.96
10.63
1,600,966
Jan 1, 2026
11.21
11.25
11.17
11.20
10.86
1,020,199
Dec 31, 2025
11.30
11.36
11.15
11.20
10.86
2,099,151
Dec 30, 2025
11.32
11.32
11.05
11.17
10.83
2,871,770
Dec 29, 2025
11.37
11.40
11.23
11.32
10.98
2,261,094
Dec 28, 2025
11.76
11.76
11.37
11.37
11.03
1,243,824
Dec 25, 2025
11.94
11.95
11.76
11.78
11.42
787,280
Dec 24, 2025
11.92
11.92
11.72
11.88
11.52
1,932,152
Dec 23, 2025
11.85
11.92
11.72
11.92
11.56
3,008,988
Dec 22, 2025
11.65
11.83
11.59
11.83
11.47
3,346,264
Dec 21, 2025
11.59
11.75
11.56
11.61
11.26
1,661,528
Dec 18, 2025
11.47
11.58
11.37
11.48
11.13
2,481,747
Dec 17, 2025
11.61
11.67
11.41
11.52
11.17
1,985,126
Dec 16, 2025
11.73
11.75
11.61
11.68
11.33
1,498,523
Dec 15, 2025
11.66
11.77
11.60
11.73
11.37
1,589,350
Dec 14, 2025
11.92
11.92
11.65
11.66
11.31
1,314,597
Dec 11, 2025
11.78
11.94
11.73
11.93
11.57
2,544,243
Dec 10, 2025
12.24
12.26
11.70
11.72
11.36
4,874,003
Dec 9, 2025
11.74
12.24
11.74
12.20
11.83
5,576,454
Dec 8, 2025
11.75
11.85
11.67
11.85
11.49
2,090,683
Dec 7, 2025
11.42
11.75
11.40
11.75
11.39
2,669,751
Dec 4, 2025
11.24
11.51
11.24
11.41
11.06
3,455,023
Dec 3, 2025
11.18
11.25
11.10
11.25
10.91
1,555,320
Dec 2, 2025
11.11
11.32
11.00
11.16
10.82
2,414,038
Dec 1, 2025
11.08
11.34
10.90
11.11
10.77
3,720,681
Nov 30, 2025
11.47
11.52
11.08
11.08
10.74
1,652,296
Nov 27, 2025
11.27
11.52
11.24
11.46
11.11
3,041,556
Nov 26, 2025
11.33
11.43
11.21
11.27
10.93
3,796,316
Nov 25, 2025
11.66
11.75
11.30
11.36
11.02
4,220,192
Nov 24, 2025
11.75
11.78
11.52
11.70
11.35
3,449,954
Nov 23, 2025
11.73
11.89
11.51
11.75
11.39
1,849,105
Nov 20, 2025
11.73
11.92
11.65
11.75
11.39
2,718,243
Nov 19, 2025
11.81
11.90
11.66
11.68
11.33
1,905,850
Nov 18, 2025
11.76
11.84
11.50
11.80
11.44
3,405,608
Nov 17, 2025
11.75
11.98
11.69
11.80
11.44
4,710,119
Nov 16, 2025
11.85
11.85
11.69
11.75
11.39
2,310,579
Nov 13, 2025
11.91
12.06
11.83
11.88
11.52
3,164,579
Nov 12, 2025
11.69
12.16
11.69
11.90
11.54
36,654,536
Nov 11, 2025
11.41
11.70
11.39
11.69
11.34
7,981,595
Nov 10, 2025
11.44
11.53
11.33
11.42
11.07
2,342,912
Nov 9, 2025
11.61
11.66
11.39
11.44
11.09
1,599,260
Nov 6, 2025
11.09
11.70
11.06
11.60
11.25
15,782,880
Nov 5, 2025
11.38
11.38
11.04
11.09
10.75
3,083,539
Nov 4, 2025
11.44
11.52
11.29
11.38
11.03
8,140,095
Nov 3, 2025
11.41
11.59
11.30
11.42
11.07
3,932,907
Nov 2, 2025
11.56
11.57
11.36
11.42
11.07
2,979,100
