The National Shipping Company of Saudi Arabia (TADAWUL:4030)
Saudi Arabia · Delayed Price · Currency is SAR 30.62
+0.50 (1.66%)
Oct 28, 2025, 3:12 PM AST
TADAWUL:4030 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 30.98 | 30.98 | 30.12 | 30.12 | 30.12 | -1.38% | 267,892 |
| Oct 26, 2025 | 30.16 | 31.20 | 30.16 | 30.54 | 30.54 | 1.33% | 448,263 |
| Oct 23, 2025 | 29.80 | 30.26 | 29.50 | 30.14 | 30.14 | 1.01% | 448,263 |
| Oct 22, 2025 | 30.48 | 30.90 | 29.82 | 29.84 | 29.84 | -2.10% | 372,356 |
| Oct 21, 2025 | 30.30 | 31.20 | 29.54 | 30.48 | 30.48 | 0.20% | 642,823 |
| Oct 20, 2025 | 30.66 | 30.96 | 30.22 | 30.42 | 30.42 | -0.78% | 367,514 |
| Oct 19, 2025 | 30.90 | 32.00 | 30.00 | 30.66 | 30.66 | -0.58% | 726,959 |
| Oct 16, 2025 | 32.00 | 32.00 | 30.70 | 30.84 | 30.84 | -3.81% | 821,253 |
| Oct 15, 2025 | 30.72 | 32.18 | 30.72 | 32.06 | 32.06 | 4.43% | 1,669,853 |
| Oct 14, 2025 | 31.22 | 31.48 | 30.28 | 30.70 | 30.70 | -1.54% | 839,574 |
| Oct 13, 2025 | 29.60 | 32.50 | 29.50 | 31.18 | 31.18 | 5.20% | 3,385,661 |
| Oct 12, 2025 | 27.00 | 30.04 | 26.82 | 29.64 | 29.64 | 7.24% | 1,464,921 |
| Oct 9, 2025 | 27.50 | 28.08 | 27.24 | 27.64 | 27.64 | 0.51% | 883,609 |
| Oct 8, 2025 | 28.12 | 28.12 | 26.98 | 27.50 | 27.50 | -1.79% | 1,512,191 |
| Oct 7, 2025 | 29.20 | 29.40 | 27.86 | 28.00 | 28.00 | -3.58% | 683,826 |
| Oct 6, 2025 | 29.86 | 30.12 | 28.94 | 29.04 | 29.04 | -2.75% | 1,430,991 |
| Oct 5, 2025 | 28.26 | 29.98 | 28.26 | 29.86 | 29.86 | 5.66% | 1,646,835 |
| Oct 2, 2025 | 28.00 | 28.28 | 27.86 | 28.26 | 28.26 | 1.07% | 660,820 |
| Oct 1, 2025 | 27.24 | 28.00 | 27.24 | 27.96 | 27.96 | 2.64% | 935,290 |
| Sep 30, 2025 | 27.10 | 27.30 | 27.08 | 27.24 | 27.24 | 0.52% | 428,923 |
| Sep 29, 2025 | 26.50 | 27.10 | 26.40 | 27.10 | 27.10 | 2.26% | 460,690 |
| Sep 28, 2025 | 27.00 | 27.20 | 25.48 | 26.50 | 26.50 | -1.85% | 729,684 |
| Sep 25, 2025 | 26.78 | 27.64 | 26.78 | 27.00 | 27.00 | 0.60% | 1,241,246 |
| Sep 24, 2025 | 25.30 | 27.66 | 24.95 | 26.84 | 26.84 | 6.59% | 1,485,988 |
| Sep 22, 2025 | 24.86 | 25.32 | 24.66 | 25.18 | 25.18 | 1.29% | 554,687 |
| Sep 21, 2025 | 24.76 | 24.97 | 24.76 | 24.86 | 24.86 | 0.40% | 405,862 |
| Sep 18, 2025 | 24.44 | 24.90 | 24.44 | 24.76 | 24.76 | 1.64% | 598,906 |
| Sep 17, 2025 | 24.30 | 24.65 | 24.20 | 24.36 | 24.36 | 1.50% | 403,788 |
| 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 |