The National Shipping Company of Saudi Arabia (TADAWUL:4030)
Saudi Arabia · Delayed Price · Currency is SAR 22.10
+0.09 (0.41%)
Aug 27, 2025, 3:16 PM AST
TADAWUL:4030 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 22.02 | 22.19 | 22.01 | 22.10 | 22.10 | 0.41% | 726,792 |
| Aug 26, 2025 | 22.55 | 22.61 | 22.01 | 22.01 | 22.01 | -2.35% | 1,682,340 |
| Aug 25, 2025 | 22.53 | 22.75 | 22.45 | 22.54 | 22.54 | 0.22% | 760,307 |
| Aug 24, 2025 | 22.01 | 22.62 | 22.01 | 22.49 | 22.49 | 2.23% | 574,881 |
| Aug 21, 2025 | 22.04 | 22.21 | 21.98 | 22.00 | 22.00 | - | 193,685 |
| Aug 20, 2025 | 22.20 | 22.20 | 21.99 | 22.00 | 22.00 | -0.68% | 195,717 |
| Aug 19, 2025 | 22.01 | 22.17 | 21.91 | 22.15 | 22.15 | 0.64% | 1,299,268 |
| Aug 18, 2025 | 21.91 | 22.15 | 21.87 | 22.01 | 22.01 | 0.32% | 283,350 |
| Aug 17, 2025 | 21.76 | 21.99 | 21.72 | 21.94 | 21.94 | 0.83% | 128,024 |
| Aug 14, 2025 | 22.00 | 22.04 | 21.65 | 21.76 | 21.76 | -1.00% | 178,448 |
| Aug 13, 2025 | 22.06 | 22.08 | 21.92 | 21.98 | 21.98 | - | 125,032 |
| Aug 12, 2025 | 22.30 | 22.32 | 21.90 | 21.98 | 21.98 | -1.43% | 200,019 |
| Aug 11, 2025 | 22.36 | 22.50 | 22.30 | 22.30 | 22.30 | -0.31% | 208,723 |
| Aug 10, 2025 | 22.38 | 22.50 | 22.26 | 22.37 | 22.37 | -0.45% | 783,616 |
| Aug 7, 2025 | 22.34 | 22.60 | 22.34 | 22.47 | 22.47 | - | 131,556 |
| Aug 6, 2025 | 22.25 | 22.60 | 22.20 | 22.47 | 22.47 | 0.99% | 276,891 |
| Aug 5, 2025 | 22.05 | 22.38 | 22.05 | 22.25 | 22.25 | 0.68% | 199,513 |
| Aug 4, 2025 | 22.00 | 22.30 | 21.50 | 22.10 | 22.10 | 0.91% | 485,405 |
| Aug 3, 2025 | 21.40 | 21.99 | 21.08 | 21.90 | 21.90 | -1.71% | 832,030 |
| Jul 31, 2025 | 22.24 | 22.35 | 21.82 | 22.28 | 22.28 | 0.13% | 355,777 |
| Jul 30, 2025 | 21.52 | 22.27 | 21.52 | 22.25 | 22.25 | 3.49% | 845,515 |
| Jul 29, 2025 | 21.81 | 21.81 | 21.47 | 21.50 | 21.50 | -1.60% | 433,833 |
| Jul 28, 2025 | 22.14 | 22.14 | 21.83 | 21.85 | 21.85 | -1.22% | 625,960 |
| Jul 27, 2025 | 22.40 | 22.42 | 22.07 | 22.12 | 22.12 | -1.25% | 2,243,726 |
| Jul 24, 2025 | 22.86 | 22.86 | 22.33 | 22.40 | 22.40 | -1.32% | 1,844,923 |
| Jul 23, 2025 | 23.00 | 23.02 | 22.62 | 22.70 | 22.70 | -1.39% | 548,738 |
| Jul 22, 2025 | 23.30 | 23.30 | 22.98 | 23.02 | 23.02 | -1.20% | 223,210 |
| Jul 21, 2025 | 23.70 | 23.75 | 23.25 | 23.30 | 23.30 | -1.48% | 236,809 |
| Jul 20, 2025 | 23.89 | 23.90 | 23.64 | 23.65 | 23.65 | -1.00% | 168,160 |
| Jul 17, 2025 | 23.78 | 23.98 | 23.70 | 23.89 | 23.89 | 0.42% | 214,755 |
| Jul 16, 2025 | 23.95 | 23.95 | 23.76 | 23.79 | 23.79 | -0.25% | 631,269 |
| Jul 15, 2025 | 23.88 | 23.95 | 23.82 | 23.85 | 23.85 | -0.13% | 474,753 |
| Jul 14, 2025 | 23.98 | 23.98 | 23.84 | 23.88 | 23.88 | - | 297,623 |
| Jul 13, 2025 | 23.96 | 23.96 | 23.79 | 23.88 | 23.88 | -0.42% | 427,406 |
| Jul 10, 2025 | 24.02 | 24.04 | 23.96 | 23.98 | 23.98 | -0.08% | 340,980 |
| Jul 9, 2025 | 24.00 | 24.03 | 23.96 | 24.00 | 24.00 | -0.17% | 873,002 |
| Jul 8, 2025 | 23.96 | 24.09 | 23.95 | 24.04 | 24.04 | -0.25% | 247,497 |
| Jul 7, 2025 | 23.98 | 24.20 | 23.88 | 24.10 | 24.10 | 0.63% | 413,357 |
| Jul 6, 2025 | 23.60 | 23.97 | 23.60 | 23.95 | 23.95 | 1.40% | 640,154 |
| Jul 3, 2025 | 23.72 | 23.75 | 23.57 | 23.62 | 23.62 | -0.55% | 457,195 |
| Jul 2, 2025 | 24.43 | 24.44 | 23.48 | 23.75 | 23.75 | -3.06% | 1,827,170 |
| Jul 1, 2025 | 24.49 | 24.58 | 24.43 | 24.50 | 24.50 | 0.08% | 296,404 |
| Jun 30, 2025 | 24.08 | 24.55 | 24.00 | 24.48 | 24.48 | -1.84% | 750,644 |
| Jun 29, 2025 | 24.70 | 25.04 | 24.64 | 24.94 | 24.14 | 1.55% | 950,926 |
| Jun 26, 2025 | 24.48 | 24.72 | 24.32 | 24.56 | 23.77 | 0.33% | 488,713 |
| Jun 25, 2025 | 24.80 | 24.80 | 24.20 | 24.48 | 23.69 | -0.65% | 445,622 |
| Jun 24, 2025 | 24.40 | 24.84 | 24.40 | 24.64 | 23.85 | 1.65% | 753,822 |
| Jun 23, 2025 | 24.08 | 24.24 | 24.04 | 24.24 | 23.46 | 1.00% | 205,493 |
| Jun 22, 2025 | 24.00 | 24.28 | 23.96 | 24.00 | 23.23 | - | 361,387 |
| Jun 19, 2025 | 24.16 | 24.16 | 23.92 | 24.00 | 23.23 | -0.66% | 2,206,387 |