Saudi Ground Services Company (TADAWUL:4031)
Saudi Arabia · Delayed Price · Currency is SAR 39.20
-0.10 (-0.25%)
Dec 3, 2025, 3:19 PM AST
TADAWUL:4031 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 39.20 | 39.84 | 39.10 | 39.20 | 39.20 | -0.25% | 270,807 |
| Dec 2, 2025 | 39.74 | 39.98 | 38.98 | 39.30 | 39.30 | -1.11% | 294,213 |
| Dec 1, 2025 | 39.68 | 40.06 | 39.52 | 39.74 | 39.74 | 0.61% | 190,390 |
| Nov 30, 2025 | 40.00 | 40.46 | 39.50 | 39.50 | 39.50 | -1.74% | 194,412 |
| Nov 27, 2025 | 40.02 | 40.48 | 39.58 | 40.20 | 40.20 | 0.50% | 378,747 |
| Nov 26, 2025 | 40.60 | 40.90 | 39.64 | 40.00 | 40.00 | -1.43% | 544,978 |
| Nov 25, 2025 | 40.86 | 41.32 | 40.50 | 40.58 | 40.58 | -0.59% | 586,768 |
| Nov 24, 2025 | 41.68 | 41.68 | 40.82 | 40.82 | 40.82 | -2.11% | 228,389 |
| Nov 23, 2025 | 41.80 | 41.98 | 41.54 | 41.70 | 41.70 | -0.43% | 119,380 |
| Nov 20, 2025 | 41.70 | 42.32 | 41.62 | 41.88 | 41.88 | 0.43% | 167,381 |
| Nov 19, 2025 | 42.00 | 42.22 | 41.50 | 41.70 | 41.70 | -0.62% | 104,832 |
| Nov 18, 2025 | 41.36 | 42.32 | 41.36 | 41.96 | 41.96 | 0.29% | 190,838 |
| Nov 17, 2025 | 42.04 | 42.04 | 41.16 | 41.84 | 41.84 | -0.48% | 299,701 |
| Nov 16, 2025 | 42.60 | 42.90 | 41.86 | 42.04 | 42.04 | -1.22% | 214,681 |
| Nov 13, 2025 | 42.20 | 43.38 | 42.12 | 42.56 | 42.56 | 0.61% | 410,554 |
| Nov 12, 2025 | 42.26 | 42.60 | 42.08 | 42.30 | 42.30 | 0.14% | 297,005 |
| Nov 11, 2025 | 42.20 | 42.40 | 42.10 | 42.24 | 42.24 | 0.24% | 231,732 |
| Nov 10, 2025 | 42.80 | 43.76 | 42.08 | 42.14 | 42.14 | 0.67% | 705,556 |
| Nov 9, 2025 | 42.68 | 42.70 | 41.86 | 41.86 | 41.86 | -1.97% | 271,651 |
| Nov 6, 2025 | 42.26 | 42.70 | 42.24 | 42.70 | 42.70 | 1.04% | 121,282 |
| Nov 5, 2025 | 42.72 | 42.98 | 42.24 | 42.26 | 42.26 | -1.68% | 281,863 |
| Nov 4, 2025 | 43.76 | 43.98 | 42.88 | 42.98 | 42.98 | -1.87% | 242,463 |
| Nov 3, 2025 | 44.52 | 44.52 | 43.80 | 43.80 | 43.80 | -1.44% | 192,518 |
| Nov 2, 2025 | 44.40 | 44.48 | 43.80 | 44.44 | 44.44 | 0.77% | 234,417 |
| Oct 30, 2025 | 44.32 | 44.54 | 43.94 | 44.10 | 44.10 | - | 434,932 |
| Oct 29, 2025 | 44.70 | 44.82 | 43.92 | 44.10 | 44.10 | -1.34% | 359,055 |
| Oct 28, 2025 | 44.20 | 45.30 | 44.14 | 44.70 | 44.70 | 1.18% | 388,524 |
| Oct 27, 2025 | 44.88 | 44.92 | 44.14 | 44.18 | 44.18 | -1.52% | 421,928 |
| Oct 26, 2025 | 44.74 | 44.88 | 44.32 | 44.86 | 44.86 | 0.27% | 177,512 |
| Oct 23, 2025 | 44.10 | 44.80 | 43.72 | 44.74 | 44.74 | 1.45% | 222,517 |
| Oct 22, 2025 | 44.52 | 44.92 | 43.76 | 44.10 | 44.10 | -0.94% | 332,480 |
| Oct 21, 2025 | 45.36 | 45.36 | 44.34 | 44.52 | 44.52 | -1.85% | 399,033 |
| Oct 20, 2025 | 45.98 | 46.16 | 45.10 | 45.36 | 45.36 | -1.39% | 522,208 |
| Oct 19, 2025 | 46.52 | 46.66 | 45.80 | 46.00 | 46.00 | -1.08% | 238,572 |
| Oct 16, 2025 | 47.18 | 47.18 | 46.38 | 46.50 | 46.50 | -1.44% | 642,541 |
| Oct 15, 2025 | 46.64 | 47.18 | 46.20 | 47.18 | 47.18 | 1.16% | 558,122 |
| Oct 14, 2025 | 46.24 | 47.68 | 46.24 | 46.64 | 46.64 | 1.17% | 856,144 |
| Oct 13, 2025 | 45.86 | 46.26 | 45.62 | 46.10 | 46.10 | 0.70% | 434,585 |
| Oct 12, 2025 | 44.00 | 45.84 | 43.98 | 45.78 | 45.78 | -0.35% | 314,838 |
| Oct 9, 2025 | 45.80 | 46.22 | 45.72 | 45.94 | 45.94 | -0.22% | 259,772 |
| Oct 8, 2025 | 46.22 | 46.30 | 45.56 | 46.04 | 46.04 | -1.62% | 663,507 |
| Oct 7, 2025 | 47.00 | 47.30 | 46.56 | 46.80 | 45.80 | -0.34% | 726,252 |
| Oct 6, 2025 | 46.94 | 47.08 | 46.34 | 46.96 | 45.96 | 0.13% | 544,781 |
| Oct 5, 2025 | 46.80 | 47.30 | 46.74 | 46.90 | 45.90 | 0.86% | 420,065 |
| Oct 2, 2025 | 46.94 | 47.04 | 46.50 | 46.50 | 45.51 | -0.09% | 507,714 |
| Oct 1, 2025 | 46.56 | 46.96 | 46.44 | 46.54 | 45.55 | -0.04% | 310,574 |
| Sep 30, 2025 | 46.48 | 46.66 | 46.34 | 46.56 | 45.57 | 0.13% | 450,530 |
| Sep 29, 2025 | 45.70 | 46.58 | 45.52 | 46.50 | 45.51 | 1.97% | 625,092 |
| Sep 28, 2025 | 44.82 | 45.82 | 44.82 | 45.60 | 44.63 | 1.97% | 553,633 |
| Sep 25, 2025 | 45.10 | 45.42 | 43.64 | 44.72 | 43.76 | -0.40% | 1,210,700 |