Skip to main content
logo
Sadr Logistics Company (TADAWUL:1832)
Saudi Arabia flag Saudi Arabia · Delayed Price · Currency is SAR
2.840
+0.010 (0.35%)
Sep 17, 2025, 3:15 PM AST

Sadr Logistics Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 17, 20252.842.862.812.842.840.35%812,968
Sep 16, 20252.752.842.742.832.833.28%2,468,289
Sep 15, 20252.722.772.722.742.740.37%844,123
Sep 14, 20252.772.802.702.732.73-1.80%1,142,779
Sep 11, 20252.812.822.772.782.78-0.71%1,004,402
Sep 10, 20252.852.852.792.802.80-2.44%1,782,942
Sep 9, 20252.842.872.812.872.871.06%1,732,263
Sep 8, 20252.892.922.842.842.84-1.73%1,765,032
Sep 7, 20252.902.922.892.892.89-0.69%1,088,319
Sep 4, 20252.902.932.892.912.910.34%1,633,236
Sep 3, 20252.902.932.882.902.90-1,005,624
Sep 2, 20252.932.952.872.902.90-1.02%2,289,125
Sep 1, 20252.963.002.922.932.93-0.68%2,011,639
Aug 31, 20252.943.012.922.952.950.34%4,797,534
Aug 28, 20252.972.982.942.942.94-1.01%1,021,964
Aug 27, 20252.943.012.932.972.971.37%2,108,213
Aug 26, 20252.972.982.932.932.93-1.68%1,006,184
Aug 25, 20252.963.002.952.982.980.34%1,235,077
Aug 24, 20252.983.032.962.972.97-0.34%3,682,908
Aug 21, 20253.013.172.972.982.983.11%30,622,323
Aug 20, 20252.932.932.882.892.89-1.03%895,623
Aug 19, 20252.972.972.902.922.92-1.02%1,129,615
Aug 18, 20252.892.972.892.952.952.08%2,820,347
Aug 17, 20252.862.932.862.892.890.70%986,233
Aug 14, 20252.862.892.862.872.870.35%361,806
Aug 13, 20252.872.922.862.862.86-554,141
Aug 12, 20252.892.902.862.862.86-1.04%621,042
Aug 11, 20252.922.932.872.892.89-1.03%585,553
Aug 10, 20252.922.932.902.922.92-0.34%743,589
Aug 7, 20252.932.962.932.932.93-672,342
Aug 6, 20252.932.952.922.932.930.34%591,598
Aug 5, 20252.992.992.922.922.92-2.01%1,223,034
Aug 4, 20252.923.002.902.982.982.05%2,214,175
Aug 3, 20252.912.952.882.922.920.34%1,300,776
Jul 31, 20252.903.022.882.912.910.34%4,458,646
Jul 30, 20252.902.922.882.902.90-661,741
Jul 29, 20252.952.952.902.902.90-1.69%755,391
Jul 28, 20252.942.972.932.952.950.34%858,530
Jul 27, 20252.902.982.902.942.942.08%1,217,914
Jul 24, 20252.912.922.872.882.88-0.35%1,121,900
Jul 23, 20252.862.912.862.892.891.05%679,063
Jul 22, 20252.922.952.852.862.86-2.05%1,259,927
Jul 21, 20252.993.002.912.922.92-2.34%1,358,070
Jul 20, 20252.933.032.912.992.993.10%4,221,163
Jul 17, 20252.872.932.872.902.900.69%1,168,001
Jul 16, 20252.902.962.862.882.88-1.37%1,534,112
Jul 15, 20252.982.992.892.922.92-1.68%1,028,583
Jul 14, 20253.043.042.972.972.97-1.98%940,904
Jul 13, 20253.033.053.013.033.030.66%1,207,800
Jul 10, 20253.043.053.013.013.01-0.99%655,685