Skip to main content
logo
Sadr Logistics Company (TADAWUL:1832)
Saudi Arabia flag Saudi Arabia · Delayed Price · Currency is SAR
2.490
-0.080 (-3.11%)
Dec 30, 2025, 3:19 PM AST

Sadr Logistics Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 30, 20252.572.572.512.53--1.56%643,333
Dec 29, 20252.532.602.512.572.571.58%843,348
Dec 28, 20252.662.692.502.532.53-5.60%836,310
Dec 25, 20252.702.702.672.682.68-155,460
Dec 24, 20252.702.712.682.682.68-0.74%177,104
Dec 23, 20252.692.732.682.702.700.37%529,331
Dec 22, 20252.742.742.682.692.69-1.10%561,604
Dec 21, 20252.722.762.712.722.72-0.37%494,163
Dec 18, 20252.702.772.682.732.731.11%1,142,925
Dec 17, 20252.692.752.662.702.70-0.37%1,131,832
Dec 16, 20252.742.742.692.712.71-1.45%436,898
Dec 15, 20252.712.752.702.752.751.48%587,668
Dec 14, 20252.772.772.712.712.71-2.17%428,246
Dec 11, 20252.772.782.722.772.770.36%555,150
Dec 10, 20252.742.782.742.762.761.10%363,650
Dec 9, 20252.732.762.712.732.73-474,684
Dec 8, 20252.742.802.732.732.73-1.09%574,387
Dec 7, 20252.772.832.752.762.76-0.36%1,144,695
Dec 4, 20252.802.812.742.772.771.09%760,397
Dec 3, 20252.722.802.702.742.741.48%1,962,297
Dec 2, 20252.792.812.692.702.70-3.57%1,084,461
Dec 1, 20252.852.852.792.802.80-1.41%441,606
Nov 30, 20252.802.862.802.842.841.43%755,102
Nov 27, 20252.802.812.782.802.800.36%326,261
Nov 26, 20252.782.812.772.792.79-321,632
Nov 25, 20252.852.872.782.792.79-2.11%525,360
Nov 24, 20252.872.902.852.852.85-1.72%457,092
Nov 23, 20252.842.982.832.902.902.11%2,104,825
Nov 20, 20252.812.852.812.842.84-423,793
Nov 19, 20252.832.862.822.842.840.35%190,678
Nov 18, 20252.832.872.812.832.83-589,675
Nov 17, 20252.892.892.802.832.831.07%704,547
Nov 16, 20252.882.902.802.802.80-2.78%491,633
Nov 13, 20252.902.922.882.882.88-1.71%532,684
Nov 12, 20252.912.932.902.932.931.03%532,080
Nov 11, 20252.942.942.902.902.90-1.36%534,281
Nov 10, 20252.922.962.892.942.941.38%1,175,867
Nov 9, 20252.942.942.872.902.90-0.68%859,899
Nov 6, 20252.912.942.902.922.920.34%320,949
Nov 5, 20252.932.932.892.912.91-0.34%1,019,755
Nov 4, 20252.982.982.922.922.92-1.02%760,393
Nov 3, 20253.013.012.952.952.95-1.99%1,316,276
Nov 2, 20253.003.012.983.013.010.67%775,864
Oct 30, 20252.983.002.962.992.990.34%788,224
Oct 29, 20252.983.002.972.982.98-833,407
Oct 28, 20253.023.032.982.982.98-1.32%1,245,099
Oct 27, 20253.033.042.993.023.02-889,337
Oct 26, 20253.013.043.003.023.020.33%1,096,023
Oct 23, 20252.963.062.933.013.012.03%4,327,158
Oct 22, 20252.972.992.952.952.95-0.34%520,809