Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Saudi - Delayed Quote SAR

Elm Company (7203.SR)

Compare
1,013.00
+4.00
+(0.40%)
At close: April 16 at 3:19:35 PM GMT+3
Currency in SAR
Download
Date Open High Low Close Adj Close Volume
Apr 16, 20251,010.001,023.801,009.001,013.001,013.0053,042
Apr 15, 2025990.401,019.40988.801,009.001,009.0082,933
Apr 14, 2025977.001,005.00971.20990.00990.00118,152
Apr 13, 2025984.00990.00975.60977.00977.0032,460
Apr 10, 2025902.40902.40902.40902.40902.40-
Apr 9, 2025933.80937.80890.20902.40902.40132,207
Apr 8, 2025920.00940.00911.80933.40933.40109,060
Apr 7, 2025864.00903.40823.60891.20891.20128,706
Apr 6, 2025901.00921.60892.00900.00900.00109,353
Apr 3, 2025965.00986.20960.00960.00960.0054,053
Mar 27, 2025988.801,000.00969.00970.00970.0090,097
Mar 26, 2025979.20991.40958.20989.00989.0086,221
Mar 25, 2025975.00993.80950.00979.20979.20118,642
Mar 24, 2025946.00973.60936.20961.80961.8065,195
Mar 23, 2025950.00951.00930.40945.80945.8020,614
Mar 20, 2025963.00963.00963.00963.00963.00-
Mar 19, 2025967.20968.20943.00963.00963.0082,399
Mar 18, 2025984.00990.00960.00971.00971.0077,661
Mar 17, 2025995.001,000.00975.00985.00985.0087,501
Mar 16, 2025946.20986.00938.60980.00980.0053,524
Mar 13, 2025932.20965.20918.80956.80956.80101,595
Mar 12, 2025958.00968.00926.60935.00935.00162,353
Mar 11, 2025955.00974.00922.00957.60957.60127,245
Mar 10, 20251,011.001,011.00955.00960.00960.00164,998
Mar 9, 2025 4.00 Dividend
Mar 9, 2025990.001,015.00953.201,000.801,000.8061,072
Mar 6, 2025987.001,001.00890.80981.20977.2098,056
Mar 5, 20251,006.001,019.60983.80987.00982.98158,948
Mar 4, 20251,076.001,076.001,005.801,006.001,001.90179,707
Mar 3, 20251,109.001,110.201,064.001,076.001,071.61150,257
Mar 2, 20251,065.401,110.001,049.801,110.001,105.4758,973
Feb 27, 20251,082.001,085.001,064.801,064.801,060.4697,953
Feb 26, 20251,088.801,095.801,071.601,082.001,077.5973,673
Feb 25, 20251,079.601,104.801,070.001,094.001,089.54122,793
Feb 24, 20251,079.801,114.001,066.801,079.601,075.20101,513
Feb 20, 20251,089.401,094.601,080.001,080.001,075.6053,635
Feb 19, 20251,082.601,082.601,082.601,082.601,078.19-
Feb 18, 20251,061.201,086.601,055.001,082.601,078.19128,752
Feb 17, 20251,071.401,076.001,050.001,056.201,051.8967,121
Feb 16, 20251,078.001,090.601,069.401,072.001,067.6389,198
Feb 13, 20251,086.201,090.001,060.001,070.001,065.64106,499
Feb 12, 20251,113.001,114.001,084.801,086.201,081.7768,783
Feb 11, 20251,113.001,118.001,103.001,113.001,108.4662,016
Feb 10, 20251,117.601,125.001,113.401,113.401,108.8644,309
Feb 9, 20251,119.001,121.801,115.001,117.601,113.0469,300
Feb 6, 20251,118.401,122.001,113.601,119.001,114.44118,105
Feb 5, 20251,120.001,124.001,111.201,118.401,113.8471,637
Feb 4, 20251,125.001,125.001,113.401,125.001,120.4171,504
Feb 3, 20251,155.801,158.001,116.201,123.001,118.42134,156
Feb 2, 20251,165.001,180.801,153.001,155.801,151.0944,401
Jan 30, 20251,162.801,171.601,142.601,165.001,160.2574,279
Jan 29, 20251,153.201,153.201,153.201,153.201,148.50-
Jan 28, 20251,153.201,153.201,153.201,153.201,148.50-
Jan 27, 20251,155.001,170.201,148.001,153.201,148.5041,819
Jan 26, 20251,162.401,166.001,152.601,158.401,153.6840,501
Jan 23, 20251,176.801,185.001,142.001,152.601,147.90112,484
Jan 22, 20251,286.001,289.001,167.801,176.201,171.41238,332
Jan 21, 20251,260.001,268.001,210.001,225.601,220.60133,366
Jan 20, 20251,241.201,268.201,235.001,260.001,254.8670,630
Jan 19, 20251,188.801,251.401,188.801,241.001,235.94107,171
Jan 16, 20251,184.001,196.201,181.001,188.801,183.9546,375
Jan 15, 20251,179.601,184.001,170.201,182.201,177.3849,055
Jan 14, 20251,173.401,181.801,171.001,179.601,174.7938,797
Jan 13, 20251,169.001,182.201,165.001,174.001,169.2147,291
Jan 12, 20251,169.801,177.001,161.801,169.001,164.2310,662
Jan 9, 20251,170.001,170.001,170.001,170.001,165.23-
Jan 8, 20251,167.001,198.801,161.601,170.001,165.2362,390
Jan 7, 20251,138.001,174.601,130.001,167.601,162.8452,231
Jan 6, 20251,164.001,164.001,130.001,137.601,132.9658,632
Jan 5, 20251,157.001,164.001,149.401,154.201,149.4916,645
Jan 2, 20251,124.601,169.201,119.001,157.401,152.6883,712
Jan 1, 20251,118.801,123.001,115.001,116.401,111.8512,875
Dec 31, 20241,118.801,129.601,115.001,115.001,110.45111,660
Dec 30, 20241,138.401,143.201,112.401,114.801,110.2644,145
Dec 29, 20241,130.001,142.001,130.001,138.201,133.56355,212
Dec 26, 20241,137.001,142.001,136.001,136.001,131.3717,604
Dec 25, 20241,140.001,142.401,136.801,137.201,132.5615,980
Dec 24, 20241,149.001,149.001,140.001,141.001,136.3512,423
Dec 23, 20241,128.601,150.001,123.201,149.201,144.5249,278
Dec 22, 20241,126.001,139.801,126.001,128.001,123.4014,149
Dec 19, 20241,140.001,142.001,120.001,132.401,127.7845,283
Dec 18, 20241,124.001,143.201,118.001,140.001,135.3534,796
Dec 17, 20241,130.001,132.801,124.001,125.801,121.2145,891
Dec 16, 20241,129.001,138.001,125.001,132.801,128.1821,067
Dec 15, 20241,129.001,133.801,129.001,133.001,128.3846,434
Dec 12, 20241,125.001,139.201,120.001,134.001,129.3842,273
Dec 11, 20241,140.001,140.001,125.401,129.001,124.4038,276
Dec 10, 20241,118.201,136.801,112.201,133.401,128.7851,482
Dec 9, 20241,120.001,122.201,110.201,118.201,113.6428,063
Dec 8, 20241,111.601,122.001,105.001,105.001,100.5021,295
Dec 5, 20241,114.201,137.001,114.201,125.001,120.4150,470
Dec 4, 20241,095.401,121.601,093.001,114.001,109.4662,592
Dec 3, 20241,098.801,101.801,063.001,096.001,091.5375,546
Dec 2, 20241,089.801,102.801,089.801,098.801,094.3230,060
Dec 1, 20241,080.001,097.001,075.001,083.401,078.9861,824
Nov 28, 20241,080.001,097.001,075.001,083.401,078.9861,824
Nov 27, 20241,105.001,105.001,070.001,080.001,075.6059,084
Nov 26, 20241,068.001,116.801,068.001,105.001,100.5073,650
Nov 25, 20241,100.001,100.001,062.201,062.201,057.87129,683
Nov 24, 20241,100.201,110.001,096.201,100.001,095.5253,405
Nov 21, 20241,129.801,129.801,090.401,100.001,095.5265,328
Nov 20, 20241,110.601,145.001,110.601,112.001,107.4793,109
Nov 19, 20241,122.001,137.801,108.001,110.601,106.0746,077
Nov 18, 20241,165.401,173.801,120.601,127.601,123.0090,822
Nov 17, 20241,126.401,126.401,126.401,126.401,121.81-
Nov 14, 20241,110.801,135.001,110.601,126.401,121.81148,493
Nov 13, 20241,101.001,119.801,096.201,105.001,100.5075,126
Nov 12, 20241,060.001,108.001,060.001,101.001,096.51110,308
Nov 11, 20241,080.001,080.001,052.001,060.001,055.6891,521
Nov 10, 20241,081.601,102.001,078.001,080.001,075.6026,436
Nov 7, 20241,100.001,100.001,072.001,081.601,077.1932,811
Nov 6, 20241,095.001,109.601,080.001,089.001,084.5649,215
Nov 5, 20241,124.801,130.001,061.401,097.401,092.93105,850
Nov 4, 20241,074.801,122.001,074.801,122.001,117.43105,336
Nov 3, 20241,038.001,088.801,030.001,072.201,067.8367,342
Oct 31, 20241,026.201,036.401,014.801,022.601,018.4351,269
Oct 30, 20241,030.601,049.001,026.201,026.201,022.0235,811
Oct 29, 20241,030.201,035.001,022.401,034.001,029.7830,428
Oct 28, 20241,015.001,035.401,015.001,034.801,030.5869,415
Oct 27, 20241,014.401,040.001,000.001,012.001,007.8776,025
Oct 24, 20241,013.001,024.201,009.201,014.201,010.0743,264
Oct 23, 20241,021.001,030.401,013.601,016.601,012.4637,647
Oct 22, 20241,039.801,039.801,008.001,025.801,021.6277,518
Oct 21, 20241,030.001,037.801,020.001,030.001,025.8075,584
Oct 20, 20241,043.201,048.601,030.001,030.001,025.8027,504
Oct 17, 20241,069.001,073.001,048.001,049.001,044.7239,142
Oct 16, 20241,068.401,080.001,065.001,070.001,065.6431,060
Oct 15, 20241,070.201,104.801,055.001,064.401,060.0689,623
Oct 14, 20241,092.001,099.401,071.001,071.001,066.6336,529
Oct 13, 20241,105.001,105.001,075.001,092.001,087.5531,761
Oct 10, 20241,100.401,119.001,100.001,106.801,102.2926,665
Oct 9, 20241,111.001,132.401,100.401,104.001,099.5063,086
Oct 8, 20241,060.001,115.801,056.201,110.001,105.4785,953
Oct 7, 20241,030.401,083.201,030.401,056.001,051.70139,331
Oct 6, 20241,113.601,113.601,037.001,038.001,033.7768,289
Oct 3, 20241,128.001,135.601,100.001,113.601,109.0673,286
Oct 2, 20241,165.001,165.001,165.001,165.001,160.25-
Oct 1, 20241,165.001,190.001,162.201,165.001,160.2592,629
Sep 30, 20241,123.401,170.001,115.001,163.401,158.66141,211
Sep 29, 20241,119.001,123.401,100.401,123.401,118.8251,255
Sep 26, 20241,108.601,119.001,100.001,119.001,114.4469,957
Sep 25, 20241,099.801,108.801,085.401,108.601,104.0860,280
Sep 24, 20241,090.001,110.001,084.001,099.801,095.3282,281
Sep 22, 20241,055.001,090.001,051.001,084.001,079.5852,322
Sep 19, 20241,020.001,068.001,018.001,056.001,051.70155,921
Sep 18, 20241,012.001,020.001,005.201,018.001,013.8543,989
Sep 17, 20241,024.401,024.401,002.601,012.001,007.8758,822
Sep 16, 20241,005.001,029.601,005.001,026.001,021.8276,680
Sep 15, 20241,008.001,016.001,003.001,005.001,000.9023,183
Sep 12, 20241,001.601,015.00995.001,002.00997.9248,397
Sep 11, 20241,022.001,022.00995.801,001.60997.5251,623
Sep 10, 20241,011.001,030.001,011.001,029.001,024.8154,237
Sep 9, 20241,015.201,024.801,005.401,010.801,006.6848,107
Sep 8, 20241,020.001,025.201,017.001,023.001,018.8323,763
Sep 5, 20241,018.001,028.801,015.401,024.001,019.8395,799
Sep 4, 20241,014.401,024.00999.001,023.001,018.8366,565
Sep 3, 20241,005.001,019.601,005.001,015.001,010.8668,536
Sep 2, 2024994.001,007.00994.001,005.001,000.9086,840
Sep 1, 20241,002.201,012.80993.00994.00989.9550,384
Aug 29, 20241,017.001,017.00989.001,002.20998.11176,077
Aug 28, 20241,024.801,025.001,018.801,020.201,016.0440,407
Aug 27, 20241,020.401,027.401,020.401,024.401,020.2235,243
Aug 26, 20241,019.601,028.601,013.601,020.401,016.2453,320
Aug 25, 20241,022.801,025.401,015.001,016.201,012.0634,515
Aug 22, 20241,004.201,025.001,004.201,022.801,018.6363,727
Aug 21, 2024995.401,006.00995.401,004.201,000.1157,265
Aug 20, 2024997.401,003.80992.60997.00992.9486,183
Aug 19, 2024993.801,005.60992.40997.20993.1347,330
Aug 18, 2024986.80997.20986.80995.00990.9452,831
Aug 15, 2024985.00986.80971.00986.80982.7886,793
Aug 14, 2024950.20989.00949.20986.00981.98126,272
Aug 13, 2024934.00950.00925.20950.00946.1376,670
Aug 12, 2024910.00941.80910.00934.00930.19114,400
Aug 11, 2024891.00910.20891.00910.20906.4943,209
Aug 8, 2024 3.50 Dividend
Aug 8, 2024921.00921.20873.00890.20886.57154,432
Aug 7, 2024935.20948.00919.20921.20913.96149,214
Aug 6, 2024925.00944.00925.00935.20927.85111,387
Aug 5, 2024901.20950.00872.20924.80917.53238,117
Aug 4, 2024906.00925.80903.60906.00898.88119,746
Aug 1, 2024914.00914.80902.40903.40896.3040,355
Jul 31, 2024906.20914.60897.40914.00906.8246,551
Jul 30, 2024911.20920.20906.60906.60899.4723,847
Jul 29, 2024910.60923.00910.60910.60903.4444,297
Jul 28, 2024901.00914.80901.00910.60903.4432,387
Jul 25, 2024910.00915.00903.20904.00896.8949,401
Jul 24, 2024925.00928.60912.00917.80910.5983,845
Jul 23, 2024920.00927.80920.00925.00917.7356,228
Jul 22, 2024905.60925.00905.60920.00912.7780,352
Jul 21, 2024906.20909.00903.60905.00897.8931,633
Jul 18, 2024925.00925.00906.20906.20899.0892,792
Jul 17, 2024906.60930.00902.60924.40917.1374,749
Jul 16, 2024910.00910.80901.60908.00900.8664,556
Jul 15, 2024899.00910.00897.00909.00901.8582,670
Jul 14, 2024865.20895.00865.00895.00887.9657,771
Jul 11, 2024865.00870.00861.80867.80860.9860,785
Jul 10, 2024849.20871.00847.00865.00858.20134,163
Jul 9, 2024839.00845.00833.80844.00837.3740,031
Jul 8, 2024847.00851.00833.00838.40831.8158,309
Jul 7, 2024851.80853.60842.00850.00843.3227,449
Jul 4, 2024843.00853.80835.20849.00842.3332,831
Jul 3, 2024845.00846.60833.40840.80834.1944,408
Jul 2, 2024853.00858.00841.20842.00835.3861,409
Jul 1, 2024854.00865.40853.00857.00850.2664,832
Jun 30, 2024857.20857.20857.20857.20850.46-
Jun 27, 2024848.00857.20835.00857.20850.4692,533
Jun 26, 2024862.00865.40844.00844.00837.3769,799
Jun 25, 2024829.00866.20829.00862.00855.22201,318
Jun 24, 2024836.00843.00825.00829.00822.4895,945
Jun 23, 2024842.00842.00831.00836.00829.4327,889
Jun 13, 2024845.00848.80821.00821.00814.55109,369
Jun 12, 2024850.80856.00832.20837.00830.4299,325
Jun 11, 2024849.00880.00836.00851.00844.3196,891
Jun 10, 2024839.00848.80827.00848.80842.1379,438
Jun 9, 2024815.20844.00815.20826.00819.5139,630
Jun 6, 2024820.00845.00805.00815.20808.7977,850
Jun 5, 2024851.00867.00831.40836.40829.8351,712
Jun 4, 2024864.00880.00847.20850.20843.52136,641
Jun 3, 2024860.00864.00842.00855.60848.87104,309
Jun 2, 2024819.60819.60819.60819.60813.16-
May 30, 2024819.60819.60819.60819.60813.16-
May 29, 2024820.20831.60800.20819.60813.1698,071
May 28, 2024840.00843.00818.00818.00811.5791,569
May 27, 2024855.00864.00840.00840.00833.4060,107
May 26, 2024852.60863.00838.00855.20848.4841,533
May 23, 2024846.00848.40832.00842.40835.7891,909
May 22, 2024863.00863.60837.40847.40840.7472,051
May 21, 2024850.00868.00847.00863.00856.2262,076
May 20, 2024852.80859.20815.80847.00840.34138,181
May 19, 2024861.00861.00861.00861.00854.23-
May 16, 2024865.20867.00849.20861.00854.23113,920
May 15, 2024855.00868.00852.20852.40845.7072,509
May 14, 2024870.20897.20854.00855.00848.28137,666
May 13, 2024869.20881.00862.60870.00863.1666,157
May 12, 2024903.00907.60860.40869.20862.3795,947
May 9, 2024922.00928.00902.40903.00895.9078,953
May 8, 2024908.00927.00903.00922.00914.7588,575
May 7, 2024901.00911.00897.00908.00900.8644,589
May 6, 2024920.40924.60896.80901.00893.92105,869
May 5, 2024941.60954.00920.00920.60913.3639,478
May 2, 2024910.00954.80910.00942.00934.6099,430
May 1, 2024914.80915.00906.60909.00901.8538,162
Apr 30, 2024910.00917.00902.00914.60907.4195,591
Apr 29, 2024891.00913.20891.00909.00901.8580,746
Apr 28, 2024908.00908.00908.00908.00900.86-
Apr 25, 2024906.00917.60905.00908.00900.8690,983
Apr 24, 2024917.00919.40899.40912.00904.8371,654
Apr 23, 2024915.20922.00907.00916.80909.5976,781
Apr 22, 2024934.40939.80910.40917.80910.5983,236
Apr 21, 2024916.00937.00916.00934.40927.0637,578
Apr 18, 2024905.00923.20905.00913.20906.0281,306
Apr 17, 2024924.00924.00900.00910.00902.85116,891
Apr 16, 2024972.00972.60917.00924.40917.13156,183

Related Tickers

7200.SR Al Moammar Information Systems Company
135.60
-0.29%
 
9614.SR Purity for Information Technology Company
20.90
-2.15%
 
8645.HK Byte Metaverse Holdings Limited
0.510
+2.00%
 
B3.ST B3 Consulting Group AB (publ)
57.00
+3.07%
 
KTN.F Kontron AG
21.92
-0.99%
 
SASKEN.NS Sasken Technologies Limited
1,518.40
+6.35%
 
NRO.PA Neurones S.A.
45.55
-0.33%
 
0696.HK TRAVELSKY TECH
10.840
-0.18%
 
HMNY Helios and Matheson Analytics Inc.
0.0001
0.00%
 
KTN.DE Kontron AG
22.14
+0.64%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.