The National Shipping Company of Saudi Arabia (TADAWUL:4030)
Saudi Arabia · Delayed Price · Currency is SAR 24.48
+0.48 (2.00%)
Sep 17, 2025, 2:45 PM AST
TADAWUL:4030 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 23.92 | 24.27 | 23.90 | 24.00 | 24.00 | 0.42% | 1,102,546 |
| Sep 15, 2025 | 22.54 | 23.94 | 22.54 | 23.90 | 23.90 | 6.36% | 3,004,512 |
| Sep 14, 2025 | 22.20 | 22.56 | 22.20 | 22.47 | 22.47 | 1.22% | 2,197,808 |
| Sep 11, 2025 | 22.05 | 22.28 | 21.97 | 22.20 | 22.20 | 0.91% | 778,695 |
| Sep 10, 2025 | 22.05 | 22.05 | 21.90 | 22.00 | 22.00 | - | 312,930 |
| Sep 9, 2025 | 21.40 | 22.01 | 21.38 | 22.00 | 22.00 | 2.80% | 522,342 |
| Sep 8, 2025 | 21.80 | 21.80 | 21.24 | 21.40 | 21.40 | -1.83% | 1,166,569 |
| Sep 7, 2025 | 22.00 | 22.04 | 21.80 | 21.80 | 21.80 | -0.46% | 312,845 |
| Sep 4, 2025 | 21.99 | 22.13 | 21.76 | 21.90 | 21.90 | -0.36% | 340,443 |
| Sep 3, 2025 | 22.00 | 22.00 | 21.81 | 21.98 | 21.98 | 0.14% | 645,531 |
| Sep 2, 2025 | 22.00 | 22.29 | 21.88 | 21.95 | 21.95 | -0.14% | 350,591 |
| Sep 1, 2025 | 21.86 | 21.98 | 21.70 | 21.98 | 21.98 | 0.55% | 3,936,745 |
| Aug 31, 2025 | 22.00 | 22.04 | 21.78 | 21.86 | 21.86 | -0.82% | 4,640,916 |
| Aug 28, 2025 | 22.17 | 22.17 | 21.95 | 22.04 | 22.04 | -0.27% | 274,219 |
| 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 |