Sadr Logistics Company (TADAWUL:1832)
Saudi Arabia · Delayed Price · Currency is SAR 2.860
+0.030 (1.06%)
Nov 19, 2025, 10:04 AM AST
Sadr Logistics Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 2.83 | 2.87 | 2.81 | 2.83 | 2.83 | - | 589,675 |
| Nov 17, 2025 | 2.89 | 2.89 | 2.80 | 2.83 | 2.83 | 1.07% | 704,547 |
| Nov 16, 2025 | 2.88 | 2.90 | 2.80 | 2.80 | 2.80 | -2.78% | 491,633 |
| Nov 13, 2025 | 2.90 | 2.92 | 2.88 | 2.88 | 2.88 | -1.71% | 532,684 |
| Nov 12, 2025 | 2.91 | 2.93 | 2.90 | 2.93 | 2.93 | 1.03% | 532,080 |
| Nov 11, 2025 | 2.94 | 2.94 | 2.90 | 2.90 | 2.90 | -1.36% | 534,281 |
| Nov 10, 2025 | 2.92 | 2.96 | 2.89 | 2.94 | 2.94 | 1.38% | 1,175,867 |
| Nov 9, 2025 | 2.94 | 2.94 | 2.87 | 2.90 | 2.90 | -0.68% | 859,899 |
| Nov 6, 2025 | 2.91 | 2.94 | 2.90 | 2.92 | 2.92 | 0.34% | 320,949 |
| Nov 5, 2025 | 2.93 | 2.93 | 2.89 | 2.91 | 2.91 | -0.34% | 1,019,755 |
| Nov 4, 2025 | 2.98 | 2.98 | 2.92 | 2.92 | 2.92 | -1.02% | 760,393 |
| Nov 3, 2025 | 3.01 | 3.01 | 2.95 | 2.95 | 2.95 | -1.99% | 1,316,276 |
| Nov 2, 2025 | 3.00 | 3.01 | 2.98 | 3.01 | 3.01 | 0.67% | 775,864 |
| Oct 30, 2025 | 2.98 | 3.00 | 2.96 | 2.99 | 2.99 | 0.34% | 788,224 |
| Oct 29, 2025 | 2.98 | 3.00 | 2.97 | 2.98 | 2.98 | - | 833,407 |
| Oct 28, 2025 | 3.02 | 3.03 | 2.98 | 2.98 | 2.98 | -1.32% | 1,245,099 |
| Oct 27, 2025 | 3.03 | 3.04 | 2.99 | 3.02 | 3.02 | - | 889,337 |
| Oct 26, 2025 | 3.01 | 3.04 | 3.00 | 3.02 | 3.02 | 0.33% | 1,096,023 |
| Oct 23, 2025 | 2.96 | 3.06 | 2.93 | 3.01 | 3.01 | 2.03% | 4,327,158 |
| Oct 22, 2025 | 2.97 | 2.99 | 2.95 | 2.95 | 2.95 | -0.34% | 520,809 |
| Oct 21, 2025 | 2.95 | 3.00 | 2.94 | 2.96 | 2.96 | -1.00% | 1,377,372 |
| Oct 20, 2025 | 3.06 | 3.07 | 2.98 | 2.99 | 2.99 | -1.97% | 2,386,303 |
| Oct 19, 2025 | 2.95 | 3.11 | 2.95 | 3.05 | 3.05 | 3.39% | 5,111,036 |
| Oct 16, 2025 | 2.96 | 2.97 | 2.94 | 2.95 | 2.95 | -0.34% | 506,765 |
| Oct 15, 2025 | 2.95 | 2.99 | 2.95 | 2.96 | 2.96 | 0.34% | 577,413 |
| Oct 14, 2025 | 2.97 | 3.00 | 2.95 | 2.95 | 2.95 | -1.01% | 931,311 |
| Oct 13, 2025 | 2.98 | 3.00 | 2.97 | 2.98 | 2.98 | 0.34% | 1,034,372 |
| Oct 12, 2025 | 2.94 | 2.97 | 2.89 | 2.97 | 2.97 | -0.34% | 844,149 |
| Oct 9, 2025 | 2.98 | 2.99 | 2.96 | 2.98 | 2.98 | -0.33% | 635,983 |
| Oct 8, 2025 | 3.01 | 3.01 | 2.98 | 2.99 | 2.99 | -0.99% | 1,158,288 |
| Oct 7, 2025 | 3.03 | 3.04 | 2.99 | 3.02 | 3.02 | -0.33% | 1,732,590 |
| Oct 6, 2025 | 2.97 | 3.04 | 2.97 | 3.03 | 3.03 | 2.36% | 5,070,520 |
| Oct 5, 2025 | 2.94 | 2.98 | 2.94 | 2.96 | 2.96 | 0.68% | 774,897 |
| Oct 2, 2025 | 2.98 | 2.98 | 2.94 | 2.94 | 2.94 | -0.68% | 937,740 |
| Oct 1, 2025 | 2.95 | 2.99 | 2.94 | 2.96 | 2.96 | 1.02% | 2,014,082 |
| Sep 30, 2025 | 2.93 | 2.96 | 2.93 | 2.93 | 2.93 | - | 1,442,299 |
| Sep 29, 2025 | 2.94 | 2.95 | 2.91 | 2.93 | 2.93 | -0.34% | 1,352,551 |
| Sep 28, 2025 | 2.94 | 2.97 | 2.93 | 2.94 | 2.94 | - | 563,772 |
| Sep 25, 2025 | 2.94 | 2.96 | 2.91 | 2.94 | 2.94 | - | 2,021,045 |
| Sep 24, 2025 | 2.88 | 2.94 | 2.88 | 2.94 | 2.94 | 3.16% | 2,099,585 |
| Sep 22, 2025 | 2.87 | 2.88 | 2.85 | 2.85 | 2.85 | -1.04% | 651,684 |
| Sep 21, 2025 | 2.88 | 2.89 | 2.85 | 2.88 | 2.88 | 1.05% | 910,502 |
| Sep 18, 2025 | 2.84 | 2.88 | 2.82 | 2.85 | 2.85 | 0.35% | 734,310 |
| Sep 17, 2025 | 2.84 | 2.86 | 2.81 | 2.84 | 2.84 | 0.35% | 812,968 |
| Sep 16, 2025 | 2.75 | 2.84 | 2.74 | 2.83 | 2.83 | 3.28% | 2,468,289 |
| Sep 15, 2025 | 2.72 | 2.77 | 2.72 | 2.74 | 2.74 | 0.37% | 844,123 |
| Sep 14, 2025 | 2.77 | 2.80 | 2.70 | 2.73 | 2.73 | -1.80% | 1,142,779 |
| Sep 11, 2025 | 2.81 | 2.82 | 2.77 | 2.78 | 2.78 | -0.71% | 1,004,402 |
| Sep 10, 2025 | 2.85 | 2.85 | 2.79 | 2.80 | 2.80 | -2.44% | 1,782,942 |
| Sep 9, 2025 | 2.84 | 2.87 | 2.81 | 2.87 | 2.87 | 1.06% | 1,732,263 |