Sadr Logistics Company (TADAWUL:1832)
Saudi Arabia · Delayed Price · Currency is SAR 2.930
0.00 (0.00%)
Aug 7, 2025, 3:18 PM AST
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 2.93 | 2.96 | 2.93 | 2.93 | 2.93 | - | 672,342 |
| Aug 6, 2025 | 2.93 | 2.95 | 2.92 | 2.93 | 2.93 | 0.34% | 591,598 |
| Aug 5, 2025 | 2.99 | 2.99 | 2.92 | 2.92 | 2.92 | -2.01% | 1,223,034 |
| Aug 4, 2025 | 2.92 | 3.00 | 2.90 | 2.98 | 2.98 | 2.05% | 2,214,175 |
| Aug 3, 2025 | 2.91 | 2.95 | 2.88 | 2.92 | 2.92 | 0.34% | 1,300,776 |
| Jul 31, 2025 | 2.90 | 3.02 | 2.88 | 2.91 | 2.91 | 0.34% | 4,458,646 |
| Jul 30, 2025 | 2.90 | 2.92 | 2.88 | 2.90 | 2.90 | - | 661,741 |
| Jul 29, 2025 | 2.95 | 2.95 | 2.90 | 2.90 | 2.90 | -1.69% | 755,391 |
| Jul 28, 2025 | 2.94 | 2.97 | 2.93 | 2.95 | 2.95 | 0.34% | 858,530 |
| Jul 27, 2025 | 2.90 | 2.98 | 2.90 | 2.94 | 2.94 | 2.08% | 1,217,914 |
| Jul 24, 2025 | 2.91 | 2.92 | 2.87 | 2.88 | 2.88 | -0.35% | 1,121,900 |
| Jul 23, 2025 | 2.86 | 2.91 | 2.86 | 2.89 | 2.89 | 1.05% | 679,063 |
| Jul 22, 2025 | 2.92 | 2.95 | 2.85 | 2.86 | 2.86 | -2.05% | 1,259,927 |
| Jul 21, 2025 | 2.99 | 3.00 | 2.91 | 2.92 | 2.92 | -2.34% | 1,358,070 |
| Jul 20, 2025 | 2.93 | 3.03 | 2.91 | 2.99 | 2.99 | 3.10% | 4,221,163 |
| Jul 17, 2025 | 2.87 | 2.93 | 2.87 | 2.90 | 2.90 | 0.69% | 1,168,001 |
| Jul 16, 2025 | 2.90 | 2.96 | 2.86 | 2.88 | 2.88 | -1.37% | 1,534,112 |
| Jul 15, 2025 | 2.98 | 2.99 | 2.89 | 2.92 | 2.92 | -1.68% | 1,028,583 |
| Jul 14, 2025 | 3.04 | 3.04 | 2.97 | 2.97 | 2.97 | -1.98% | 940,904 |
| Jul 13, 2025 | 3.03 | 3.05 | 3.01 | 3.03 | 3.03 | 0.66% | 1,207,800 |
| Jul 10, 2025 | 3.04 | 3.05 | 3.01 | 3.01 | 3.01 | -0.99% | 655,685 |
| Jul 9, 2025 | 3.02 | 3.05 | 3.00 | 3.04 | 3.04 | 0.66% | 976,619 |
| Jul 8, 2025 | 3.05 | 3.08 | 3.02 | 3.02 | 3.02 | -1.63% | 1,679,679 |
| Jul 7, 2025 | 3.09 | 3.09 | 3.04 | 3.07 | 3.07 | -0.65% | 2,099,872 |
| Jul 6, 2025 | 3.08 | 3.13 | 3.05 | 3.09 | 3.09 | 0.65% | 3,631,544 |
| Jul 3, 2025 | 3.05 | 3.11 | 3.01 | 3.07 | 3.07 | 1.32% | 6,680,079 |
| Jul 2, 2025 | 3.00 | 3.05 | 2.99 | 3.03 | 3.03 | 0.66% | 1,712,822 |
| Jul 1, 2025 | 2.99 | 3.04 | 2.99 | 3.01 | 3.01 | 0.67% | 1,402,430 |
| Jun 30, 2025 | 3.08 | 3.08 | 2.99 | 2.99 | 2.99 | -2.29% | 1,714,649 |
| Jun 29, 2025 | 3.01 | 3.09 | 3.01 | 3.06 | 3.06 | 2.00% | 1,699,263 |
| Jun 26, 2025 | 3.03 | 3.03 | 2.98 | 3.00 | 3.00 | -0.66% | 1,242,382 |
| Jun 25, 2025 | 2.93 | 3.03 | 2.93 | 3.02 | 3.02 | 3.07% | 1,455,687 |
| Jun 24, 2025 | 2.86 | 2.94 | 2.86 | 2.93 | 2.93 | 3.53% | 1,807,398 |
| Jun 23, 2025 | 2.78 | 2.84 | 2.78 | 2.83 | 2.83 | 1.80% | 758,464 |
| Jun 22, 2025 | 2.79 | 2.85 | 2.77 | 2.78 | 2.78 | - | 549,512 |
| Jun 19, 2025 | 2.78 | 2.84 | 2.78 | 2.78 | 2.78 | -0.71% | 335,491 |
| Jun 18, 2025 | 2.86 | 2.86 | 2.78 | 2.80 | 2.80 | -2.44% | 612,510 |
| Jun 17, 2025 | 2.87 | 2.91 | 2.85 | 2.87 | 2.87 | - | 887,145 |
| Jun 16, 2025 | 2.76 | 2.91 | 2.76 | 2.87 | 2.87 | 3.24% | 1,150,908 |
| Jun 15, 2025 | 2.58 | 2.80 | 2.58 | 2.78 | 2.78 | - | 1,744,131 |
| Jun 12, 2025 | 2.80 | 2.81 | 2.73 | 2.78 | 2.78 | -1.42% | 1,274,015 |
| Jun 11, 2025 | 2.80 | 2.83 | 2.80 | 2.82 | 2.82 | 0.36% | 292,463 |
| May 29, 2025 | 2.83 | 2.85 | 2.79 | 2.81 | 2.81 | -0.71% | 763,543 |
| May 28, 2025 | 2.80 | 2.84 | 2.80 | 2.83 | 2.83 | 1.43% | 616,101 |
| May 27, 2025 | 2.86 | 2.87 | 2.77 | 2.79 | 2.79 | -2.11% | 1,137,455 |
| May 26, 2025 | 2.91 | 2.91 | 2.81 | 2.85 | 2.85 | -1.38% | 658,096 |
| May 25, 2025 | 2.92 | 2.92 | 2.87 | 2.89 | 2.89 | -0.34% | 403,791 |
| May 22, 2025 | 2.94 | 2.94 | 2.90 | 2.90 | 2.90 | -1.69% | 453,998 |
| May 21, 2025 | 2.94 | 2.97 | 2.92 | 2.95 | 2.95 | - | 378,767 |
| May 20, 2025 | 2.98 | 2.99 | 2.93 | 2.95 | 2.95 | -1.01% | 588,120 |