Sadr Logistics Company (TADAWUL:1832)
Saudi Arabia · Delayed Price · Currency is SAR 2.670
+0.040 (1.52%)
Apr 14, 2026, 1:15 PM AST
Sadr Logistics Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 13, 2026 | 2.67 | 2.67 | 2.61 | 2.63 | 2.63 | -1.50% | 985,412 |
| Apr 12, 2026 | 2.67 | 2.69 | 2.64 | 2.67 | 2.67 | 0.38% | 1,145,114 |
| Apr 9, 2026 | 2.70 | 2.71 | 2.64 | 2.66 | 2.66 | -1.12% | 1,586,417 |
| Apr 8, 2026 | 2.60 | 2.70 | 2.60 | 2.69 | 2.69 | 5.49% | 4,194,802 |
| Apr 7, 2026 | 2.62 | 2.62 | 2.53 | 2.55 | 2.55 | -2.67% | 1,615,614 |
| Apr 6, 2026 | 2.64 | 2.66 | 2.62 | 2.62 | 2.62 | -1.13% | 977,806 |
| Apr 5, 2026 | 2.60 | 2.65 | 2.58 | 2.65 | 2.65 | 1.92% | 1,985,370 |
| Apr 2, 2026 | 2.62 | 2.62 | 2.58 | 2.60 | 2.60 | -0.38% | 691,334 |
| Apr 1, 2026 | 2.62 | 2.63 | 2.57 | 2.61 | 2.61 | - | 863,417 |
| Mar 31, 2026 | 2.60 | 2.62 | 2.59 | 2.61 | 2.61 | 0.38% | 1,312,801 |
| Mar 30, 2026 | 2.62 | 2.62 | 2.57 | 2.60 | 2.60 | 0.39% | 1,033,788 |
| Mar 29, 2026 | 2.58 | 2.66 | 2.58 | 2.59 | 2.59 | 1.57% | 2,219,507 |
| Mar 26, 2026 | 2.54 | 2.57 | 2.53 | 2.55 | 2.55 | 0.79% | 549,819 |
| Mar 25, 2026 | 2.50 | 2.56 | 2.50 | 2.53 | 2.53 | 1.61% | 885,704 |
| Mar 24, 2026 | 2.52 | 2.54 | 2.48 | 2.49 | 2.49 | - | 581,072 |
| Mar 16, 2026 | 2.45 | 2.49 | 2.45 | 2.49 | 2.49 | 1.63% | 427,609 |
| Mar 15, 2026 | 2.47 | 2.47 | 2.42 | 2.45 | 2.45 | -0.81% | 265,486 |
| Mar 12, 2026 | 2.47 | 2.48 | 2.44 | 2.47 | 2.47 | 0.41% | 442,509 |
| Mar 11, 2026 | 2.51 | 2.53 | 2.46 | 2.46 | 2.46 | -1.99% | 640,989 |
| Mar 10, 2026 | 2.54 | 2.54 | 2.48 | 2.51 | 2.51 | 0.40% | 753,807 |
| Mar 9, 2026 | 2.60 | 2.60 | 2.49 | 2.50 | 2.50 | -2.72% | 863,324 |
| Mar 8, 2026 | 2.50 | 2.60 | 2.50 | 2.57 | 2.57 | 3.21% | 1,115,767 |
| Mar 5, 2026 | 2.54 | 2.54 | 2.49 | 2.49 | 2.49 | - | 1,153,266 |
| Mar 4, 2026 | 2.36 | 2.54 | 2.36 | 2.49 | 2.49 | 4.62% | 2,635,947 |
| Mar 3, 2026 | 2.43 | 2.47 | 2.36 | 2.38 | 2.38 | -2.86% | 1,289,983 |
| Mar 2, 2026 | 2.49 | 2.54 | 2.44 | 2.45 | 2.45 | -2.00% | 991,375 |
| Mar 1, 2026 | 2.40 | 2.59 | 2.40 | 2.50 | 2.50 | -4.58% | 1,115,519 |
| Feb 26, 2026 | 2.63 | 2.66 | 2.59 | 2.62 | 2.62 | -0.38% | 712,120 |
| Feb 25, 2026 | 2.65 | 2.67 | 2.61 | 2.63 | 2.63 | -0.75% | 453,545 |
| Feb 24, 2026 | 2.68 | 2.70 | 2.63 | 2.65 | 2.65 | -1.49% | 689,096 |
| Feb 23, 2026 | 2.72 | 2.75 | 2.66 | 2.69 | 2.69 | -2.18% | 1,182,943 |
| Feb 19, 2026 | 2.80 | 2.80 | 2.72 | 2.75 | 2.75 | -1.79% | 1,181,900 |
| Feb 18, 2026 | 2.78 | 2.81 | 2.74 | 2.80 | 2.80 | 0.72% | 762,603 |
| Feb 17, 2026 | 2.80 | 2.81 | 2.77 | 2.78 | 2.78 | -0.71% | 1,082,738 |
| Feb 16, 2026 | 2.86 | 2.87 | 2.80 | 2.80 | 2.80 | -2.10% | 2,111,602 |
| Feb 15, 2026 | 2.78 | 2.92 | 2.76 | 2.86 | 2.86 | 3.25% | 7,712,486 |
| Feb 12, 2026 | 2.76 | 2.78 | 2.75 | 2.77 | 2.77 | 0.36% | 841,527 |
| Feb 11, 2026 | 2.77 | 2.78 | 2.76 | 2.76 | 2.76 | -0.36% | 649,335 |
| Feb 10, 2026 | 2.80 | 2.84 | 2.77 | 2.77 | 2.77 | -1.07% | 1,758,115 |
| Feb 9, 2026 | 2.79 | 2.82 | 2.74 | 2.80 | 2.80 | 1.08% | 2,589,142 |
| Feb 8, 2026 | 2.73 | 2.84 | 2.73 | 2.77 | 2.77 | 1.47% | 2,385,553 |
| Feb 5, 2026 | 2.82 | 2.82 | 2.72 | 2.73 | 2.73 | -2.50% | 1,498,942 |
| Feb 4, 2026 | 2.72 | 2.85 | 2.72 | 2.80 | 2.80 | 2.56% | 4,675,544 |
| Feb 3, 2026 | 2.73 | 2.76 | 2.71 | 2.73 | 2.73 | - | 1,083,275 |
| Feb 2, 2026 | 2.70 | 2.73 | 2.68 | 2.73 | 2.73 | 0.37% | 915,960 |
| Feb 1, 2026 | 2.75 | 2.77 | 2.69 | 2.72 | 2.72 | -1.09% | 908,660 |
| Jan 29, 2026 | 2.81 | 2.82 | 2.74 | 2.75 | 2.75 | -1.79% | 1,642,040 |
| Jan 28, 2026 | 2.82 | 2.84 | 2.80 | 2.80 | 2.80 | -0.36% | 1,193,845 |
| Jan 27, 2026 | 2.79 | 2.83 | 2.79 | 2.81 | 2.81 | 0.72% | 1,128,594 |
| Jan 26, 2026 | 2.81 | 2.81 | 2.78 | 2.79 | 2.79 | -0.71% | 930,297 |