Saudi - Delayed Quote
SAR
Elm Company (7203.SR)
611.50
+50.50
(+9.00%)
At close: 3:18:53 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
Nov 1, 2026
580.00
616.50
580.00
611.50
611.50
326,860
Oct 29, 2026
560.00
569.00
553.00
561.00
561.00
132,395
Oct 28, 2026
545.00
565.00
540.00
560.50
560.50
116,515
Oct 27, 2026
528.00
552.00
523.00
545.00
545.00
215,047
Oct 26, 2026
509.00
529.00
508.50
524.00
524.00
143,291
Oct 25, 2026
525.00
530.50
506.00
507.00
507.00
105,863
Oct 22, 2026
530.50
532.00
520.00
528.50
528.50
107,751
Oct 21, 2026
535.00
539.50
530.00
533.50
533.50
68,798
Oct 20, 2026
547.00
547.00
530.50
535.00
535.00
103,750
Oct 19, 2026
551.00
559.00
544.00
548.00
548.00
55,174
Oct 18, 2026
553.00
555.00
550.00
554.50
554.50
54,027
Oct 15, 2026
552.00
560.50
543.00
552.00
552.00
66,521
Oct 14, 2026
564.00
565.00
553.00
554.00
554.00
72,802
Oct 13, 2026
572.00
572.00
559.50
564.00
564.00
58,371
Oct 12, 2026
577.00
579.50
568.00
568.50
568.50
69,751
Oct 11, 2026
568.00
577.50
556.50
577.50
577.50
40,305
Oct 8, 2026
584.50
584.50
565.00
568.00
568.00
76,608
Oct 7, 2026
592.00
592.00
582.00
584.50
584.50
36,372
Oct 6, 2026
579.00
592.50
575.00
592.00
592.00
68,333
Oct 5, 2026
568.00
579.50
567.00
575.00
575.00
56,340
Oct 4, 2026
579.50
582.00
569.00
572.00
572.00
70,136
Oct 1, 2026
566.50
569.00
557.00
568.00
568.00
60,937
Sep 30, 2026
567.00
573.50
563.50
565.50
565.50
80,619
Sep 29, 2026
587.00
587.00
566.00
566.00
566.00
81,119
Sep 28, 2026
586.00
587.00
580.00
580.00
580.00
30,736
Sep 27, 2026
582.50
586.50
578.00
586.00
586.00
45,442
Sep 24, 2026
598.00
606.00
579.00
582.00
582.00
109,699
Sep 22, 2026
599.00
600.50
592.00
595.00
595.00
52,496
Sep 21, 2026
604.00
608.00
597.50
599.00
599.00
85,461
Sep 20, 2026
618.00
619.50
603.00
603.00
603.00
70,832
Sep 17, 2026
615.00
621.50
615.00
618.50
618.50
62,879
Sep 16, 2026
615.00
621.50
612.50
617.00
617.00
36,569
Sep 15, 2026
620.00
620.00
608.00
615.00
615.00
69,713
Sep 14, 2026
622.00
630.00
620.00
621.00
621.00
65,429
Sep 13, 2026
619.00
626.50
615.00
623.00
623.00
61,749
Sep 10, 2026
613.50
625.50
613.50
619.00
619.00
84,258
Sep 9, 2026
609.00
616.50
607.50
616.50
616.50
72,787
Sep 8, 2026
608.00
611.00
605.00
607.00
607.00
45,587
Sep 7, 2026
607.00
612.00
602.50
607.50
607.50
61,906
Sep 6, 2026
607.50
622.00
607.50
613.50
613.50
68,253
Sep 3, 2026
607.50
622.00
607.50
613.50
613.50
68,253
Sep 2, 2026
617.50
619.00
608.50
608.50
608.50
66,166
Sep 1, 2026
637.50
637.50
618.00
620.50
620.50
93,840
Aug 31, 2026
644.00
644.00
625.50
636.50
636.50
170,245
Aug 30, 2026
648.00
659.00
641.50
645.00
645.00
88,420
Aug 27, 2026
644.50
650.00
644.00
648.00
648.00
65,344
Aug 26, 2026
640.00
647.50
635.00
644.00
644.00
105,358
Aug 25, 2026
617.00
641.00
617.00
640.00
640.00
192,302
Aug 24, 2026
611.00
620.50
611.00
617.00
617.00
111,886
Aug 23, 2026
607.50
617.50
607.50
611.00
611.00
69,760
Aug 20, 2026
592.50
608.00
592.50
607.50
607.50
95,252
Aug 19, 2026
593.50
596.00
592.00
596.00
596.00
43,003
Aug 18, 2026
597.00
599.00
590.50
594.50
594.50
73,184
Aug 17, 2026
593.50
602.50
587.50
598.50
598.50
82,650
Aug 16, 2026
582.00
582.00
582.00
582.00
582.00
-
Aug 13, 2026
606.00
606.00
577.50
582.00
582.00
228,117
Aug 12, 2026
596.00
613.50
594.00
606.00
606.00
88,400
Aug 11, 2026
607.00
607.00
596.50
596.50
596.50
103,234
Aug 10, 2026
596.50
610.00
595.00
607.00
607.00
151,661
Aug 9, 2026
625.00
625.50
592.50
595.50
595.50
126,782
Aug 6, 2026
633.00
633.00
621.50
621.50
621.50
89,984
Aug 5, 2026
5
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 5, 2026
637.00
640.50
627.50
630.00
630.00
138,800
Aug 4, 2026
645.50
654.00
634.00
637.50
632.50
183,350
Aug 3, 2026
626.50
645.50
606.00
642.00
636.96
326,268
Aug 2, 2026
610.50
634.00
610.50
626.00
621.09
308,786
Jul 30, 2026
674.00
680.00
672.00
678.00
672.68
73,649
Jul 29, 2026
670.00
680.00
669.50
675.50
670.20
79,339
Jul 28, 2026
669.00
676.50
662.00
673.50
668.22
49,177
Jul 27, 2026
666.00
680.00
665.00
670.50
665.24
108,797
Jul 26, 2026
688.50
692.00
662.00
666.00
660.78
86,958
Jul 23, 2026
664.00
693.00
658.00
688.50
683.10
130,077
Jul 22, 2026
662.00
663.50
648.00
659.00
653.83
51,301
Jul 21, 2026
646.00
664.00
644.00
662.00
656.81
54,234
Jul 20, 2026
635.50
647.00
635.00
645.00
639.94
51,220
Jul 19, 2026
643.00
643.00
632.00
639.50
634.48
23,448
Jul 16, 2026
641.00
643.50
635.00
643.00
637.96
44,327
Jul 15, 2026
645.00
649.50
641.00
641.00
635.97
60,658
Jul 14, 2026
655.50
657.50
644.00
645.00
639.94
45,416
Jul 13, 2026
663.50
672.50
656.00
656.00
650.85
59,763
Jul 12, 2026
663.00
672.00
663.00
663.00
657.80
23,672
Jul 9, 2026
673.00
673.00
658.00
663.00
657.80
53,575
Jul 8, 2026
661.00
673.00
660.00
672.00
666.73
53,942
Jul 7, 2026
663.50
663.50
655.50
662.00
656.81
57,499
Jul 6, 2026
669.00
671.50
657.00
663.50
658.30
47,471
Jul 5, 2026
680.00
686.50
666.50
669.00
663.75
60,805
Jul 2, 2026
686.50
690.00
678.00
678.00
672.68
48,821
Jul 1, 2026
689.00
695.00
685.50
685.50
680.12
55,545
Jun 30, 2026
687.50
690.00
679.50
687.00
681.61
82,365
Jun 29, 2026
687.00
691.00
678.00
685.50
680.12
54,810
Jun 28, 2026
692.00
694.50
683.50
686.50
681.12
45,628
Jun 25, 2026
693.50
699.50
691.00
692.00
686.57
60,267
Jun 24, 2026
698.00
702.00
692.00
693.50
688.06
80,643
Jun 23, 2026
701.00
709.50
697.00
698.00
692.53
69,315
Jun 22, 2026
715.00
715.00
701.00
701.00
695.50
66,264
Jun 21, 2026
726.50
726.50
716.00
716.00
710.38
43,420
Jun 18, 2026
736.50
736.50
720.00
725.50
719.81
193,782
Jun 17, 2026
713.00
739.00
710.00
737.00
731.22
191,778
Jun 16, 2026
715.00
720.00
712.50
713.00
707.41
74,005
Jun 15, 2026
710.00
719.00
704.00
714.50
708.90
110,823
Jun 14, 2026
705.00
710.00
703.00
704.00
698.48
48,785
Jun 11, 2026
696.00
708.50
693.00
701.00
695.50
75,944
Jun 10, 2026
708.50
713.00
695.00
696.00
690.54
91,259
Jun 9, 2026
691.00
710.00
691.00
709.00
703.44
167,233
Jun 8, 2026
685.50
692.00
679.00
691.00
685.58
78,916
Jun 7, 2026
697.00
699.00
684.00
690.00
684.59
129,103
Jun 4, 2026
694.00
705.00
694.00
702.00
696.49
57,293
Jun 3, 2026
701.00
704.50
695.50
699.00
693.52
49,418
Jun 2, 2026
701.00
705.00
695.00
700.00
694.51
76,423
Jun 1, 2026
704.00
717.00
700.00
701.00
695.50
92,630
May 31, 2026
695.00
707.50
690.00
704.00
698.48
50,399
May 21, 2026
708.00
708.00
686.00
686.00
680.62
131,030
May 20, 2026
708.00
713.00
694.00
702.50
696.99
104,716
May 19, 2026
710.00
713.00
707.00
708.00
702.45
102,513
May 18, 2026
691.50
726.00
690.50
709.00
703.44
342,265
May 17, 2026
689.50
699.00
684.50
689.50
684.09
108,040
May 14, 2026
680.50
698.00
678.00
686.00
680.62
147,616
May 13, 2026
677.00
692.50
658.50
680.00
674.67
366,341
May 12, 2026
698.50
704.50
674.50
677.00
671.69
277,299
May 11, 2026
693.00
712.00
692.00
698.50
693.02
509,478
May 10, 2026
695.00
699.50
670.00
693.00
687.56
482,851
May 7, 2026
657.50
657.50
657.50
657.50
652.34
210,512
May 6, 2026
579.50
606.00
573.00
598.00
593.31
232,244
May 5, 2026
589.50
592.50
579.00
579.00
574.46
157,844
May 4, 2026
616.00
616.00
616.00
616.00
611.17
-
May 3, 2026
589.00
616.00
584.50
616.00
611.17
194,405
Apr 30, 2026
576.50
598.50
573.00
586.00
581.40
176,487
Apr 29, 2026
571.00
578.00
569.50
575.00
570.49
75,421
Apr 28, 2026
584.50
584.50
570.50
570.50
566.03
65,603
Apr 27, 2026
567.00
583.00
562.50
577.00
572.47
129,452
Apr 26, 2026
572.00
575.50
562.50
566.00
561.56
53,451
Apr 23, 2026
576.00
579.50
572.00
572.50
568.01
72,446
Apr 22, 2026
585.00
589.50
576.00
576.00
571.48
100,929
Apr 21, 2026
591.50
601.50
581.50
583.00
578.43
139,422
Apr 20, 2026
606.50
606.50
585.00
590.50
585.87
152,107
Apr 19, 2026
620.00
621.00
602.00
606.50
601.74
129,289
Apr 16, 2026
600.50
622.00
598.50
609.50
604.72
301,980
Apr 15, 2026
589.00
601.00
583.50
600.50
595.79
324,637
Apr 14, 2026
548.50
596.00
545.00
585.50
580.91
529,321
Apr 13, 2026
543.00
553.00
532.50
547.00
542.71
229,004
Apr 12, 2026
531.50
542.50
519.50
539.50
535.27
176,760
Apr 9, 2026
537.00
537.00
524.00
532.00
527.83
169,659
Apr 8, 2026
522.00
539.00
522.00
538.50
534.28
412,879
Apr 7, 2026
524.00
524.00
505.00
509.50
505.50
229,889
Apr 6, 2026
518.50
527.50
514.50
524.50
520.39
182,354
Apr 5, 2026
524.00
526.00
504.50
518.50
514.43
274,414
Apr 2, 2026
540.50
540.50
522.00
524.00
519.89
168,817
Apr 1, 2026
538.00
542.00
537.50
541.00
536.76
118,209
Mar 31, 2026
540.00
540.00
533.50
536.00
531.80
132,251
Mar 30, 2026
544.50
547.50
538.00
539.00
534.77
95,203
Mar 29, 2026
544.50
547.50
538.00
539.00
534.77
95,203
Mar 26, 2026
552.00
552.50
542.50
542.50
538.25
111,545
Mar 25, 2026
541.50
556.50
540.50
551.00
546.68
209,607
Mar 24, 2026
543.50
552.50
536.50
536.50
532.29
173,312
Mar 16, 2026
534.00
543.50
533.00
541.00
536.76
206,643
Mar 15, 2026
541.50
543.50
532.50
537.00
532.79
67,011
Mar 12, 2026
549.50
549.50
537.00
541.50
537.25
69,513
Mar 11, 2026
551.50
554.00
543.50
549.00
544.69
80,243
Mar 10, 2026
546.00
553.50
543.50
551.00
546.68
84,597
Mar 9, 2026
563.00
570.00
543.00
544.00
539.73
104,370
Mar 8, 2026
550.50
572.00
550.50
563.00
558.58
181,844
Mar 5, 2026
4.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 5, 2026
560.00
566.50
546.00
550.00
545.69
136,860
Mar 4, 2026
528.00
558.00
518.00
555.00
546.18
300,853
Mar 3, 2026
565.00
576.00
524.00
524.00
515.67
617,468
Mar 2, 2026
580.00
587.00
541.00
565.00
556.02
362,519
Mar 1, 2026
579.00
630.00
577.00
583.00
573.74
447,020
Feb 26, 2026
653.50
654.50
639.50
641.00
630.82
201,431
Feb 25, 2026
666.00
672.00
646.00
652.50
642.13
105,337
Feb 24, 2026
683.00
683.00
666.00
666.00
655.42
78,589
Feb 23, 2026
699.00
704.00
677.00
683.00
672.15
73,905
Feb 19, 2026
712.50
719.50
696.50
699.00
687.89
88,328
Feb 18, 2026
674.50
722.50
671.00
712.50
701.18
153,044
Feb 17, 2026
676.50
680.00
665.00
677.50
666.74
79,075
Feb 16, 2026
685.00
685.50
659.50
677.00
666.24
177,907
Feb 15, 2026
685.00
691.00
683.00
686.00
675.10
34,669
Feb 12, 2026
683.00
689.50
681.00
685.00
674.12
91,029
Feb 11, 2026
699.50
699.50
680.50
683.00
672.15
79,387
Feb 10, 2026
687.50
699.50
682.00
699.50
688.39
104,606
Feb 9, 2026
683.50
688.50
679.50
687.50
676.58
48,025
Feb 8, 2026
686.00
698.00
679.00
683.00
672.15
71,922
Feb 5, 2026
699.50
699.50
672.50
679.00
668.21
268,763
Feb 4, 2026
739.00
739.00
696.50
699.00
687.89
495,724
Feb 3, 2026
770.50
771.50
743.50
743.50
731.69
139,366
Feb 2, 2026
772.00
772.00
756.50
770.00
757.77
77,144
Feb 1, 2026
778.00
784.00
757.50
774.00
761.70
77,164
Jan 29, 2026
801.00
802.00
776.00
776.00
763.67
76,938
Jan 28, 2026
793.00
803.00
792.50
801.00
788.27
81,934
Jan 27, 2026
795.00
807.50
790.00
790.00
777.45
88,921
Jan 26, 2026
798.50
805.50
793.00
797.50
784.83
66,797
Jan 25, 2026
792.00
801.50
792.00
798.50
785.81
42,329
Jan 22, 2026
772.00
794.00
771.00
790.00
777.45
66,785
Jan 21, 2026
766.50
772.50
759.50
766.50
754.32
37,297
Jan 20, 2026
773.50
778.50
766.50
766.50
754.32
35,370
Jan 19, 2026
783.00
785.00
770.00
774.50
762.20
38,153
Jan 18, 2026
778.50
790.00
778.50
783.00
770.56
28,591
Jan 15, 2026
798.50
801.00
778.50
778.50
766.13
59,984
Jan 14, 2026
778.00
803.00
778.00
798.00
785.32
136,054
Jan 13, 2026
773.50
780.00
766.00
778.00
765.64
63,159
Jan 12, 2026
757.00
771.50
757.00
771.50
759.24
88,433
Jan 11, 2026
750.50
765.00
750.50
757.00
744.97
47,546
Jan 8, 2026
741.00
761.00
741.00
750.50
738.58
76,251
Jan 7, 2026
750.00
766.00
740.00
740.50
728.74
57,232
Jan 6, 2026
742.50
748.50
736.00
742.00
730.21
41,737
Jan 5, 2026
740.50
747.50
733.00
742.50
730.70
36,907
Jan 4, 2026
747.00
748.00
735.00
740.50
728.74
29,912
Jan 1, 2026
748.50
757.50
745.00
755.00
743.00
30,552
Dec 31, 2025
729.00
749.00
729.00
748.00
736.12
48,342
Dec 30, 2025
735.00
737.50
726.50
729.00
717.42
39,572
Dec 29, 2025
724.00
746.00
722.50
738.50
726.77
50,621
Dec 28, 2025
739.00
741.50
712.00
724.00
712.50
95,934
Dec 25, 2025
739.50
744.00
735.50
739.50
727.75
88,898
Dec 24, 2025
751.00
751.00
740.50
744.00
732.18
76,641
Dec 23, 2025
754.00
754.00
743.00
751.00
739.07
82,771
Dec 22, 2025
765.00
773.50
751.00
754.00
742.02
115,859
Dec 21, 2025
779.50
783.00
761.50
765.00
752.85
86,770
Dec 18, 2025
784.50
789.50
768.50
780.00
767.61
178,231
Dec 17, 2025
785.00
791.00
776.00
785.00
772.53
98,731
Dec 16, 2025
813.00
814.00
791.50
791.50
778.92
55,935
Dec 15, 2025
808.00
817.50
802.50
815.00
802.05
49,071
Dec 14, 2025
807.00
826.00
803.00
808.00
795.16
51,241
Dec 11, 2025
820.00
821.50
802.00
807.00
794.18
59,613
Dec 10, 2025
805.00
816.50
804.00
814.00
801.07
44,348
Dec 9, 2025
794.50
809.00
791.50
805.00
792.21
52,280
Dec 8, 2025
785.00
805.00
779.00
794.00
781.39
53,145
Dec 7, 2025
780.00
784.50
774.50
780.00
767.61
32,542
Dec 4, 2025
769.50
782.00
767.00
781.50
769.08
67,062
Dec 3, 2025
772.00
776.50
759.00
769.50
757.27
52,090
Dec 2, 2025
766.00
778.50
762.00
776.00
763.67
68,047
Dec 1, 2025
768.00
772.00
758.00
765.00
752.85
45,356
Nov 30, 2025
766.00
775.00
764.50
768.00
755.80
23,004
Nov 27, 2025
762.00
776.00
757.00
766.00
753.83
63,534
Nov 26, 2025
750.00
761.00
745.00
758.00
745.96
140,379
Nov 25, 2025
794.00
799.00
754.00
755.00
743.00
121,467
Nov 24, 2025
809.00
809.50
792.00
800.50
787.78
121,362
Nov 23, 2025
810.00
810.00
805.00
809.00
796.15
25,909
Nov 20, 2025
808.50
811.00
797.00
810.00
797.13
86,786
Nov 19, 2025
823.00
825.50
807.00
810.00
797.13
50,686
Nov 18, 2025
805.00
825.00
793.00
823.00
809.92
64,538
Nov 17, 2025
814.50
818.00
805.00
807.50
794.67
112,650
Nov 16, 2025
830.00
831.50
815.00
817.00
804.02
22,080
Nov 13, 2025
826.50
832.50
820.00
827.00
813.86
99,950
Nov 12, 2025
829.00
834.00
824.00
831.00
817.80
44,861
Nov 11, 2025
825.00
830.00
817.00
828.00
814.85
51,279
Nov 10, 2025
830.00
833.50
822.50
824.00
810.91
84,349
Nov 9, 2025
817.00
832.00
805.00
829.00
815.83
88,590
Nov 6, 2025
815.00
823.00
807.00
812.00
799.10
89,773
Nov 5, 2025
828.50
834.50
810.00
811.00
798.12
172,725
Nov 4, 2025
851.00
861.50
806.50
828.50
815.34
356,556
Nov 3, 2025
930.00
930.00
850.00
850.00
836.50
484,233
Nov 2, 2025
940.00
940.00
925.00
930.00
915.22
47,396
