Saudi Ground Services Company (TADAWUL:4031)
Saudi Arabia · Delayed Price · Currency is SAR 46.50
+0.90 (1.97%)
Sep 29, 2025, 3:19 PM AST
TADAWUL:4031 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 45.70 | 46.58 | 45.52 | 46.50 | 46.50 | 1.97% | 625,092 |
| Sep 28, 2025 | 44.82 | 45.82 | 44.82 | 45.60 | 45.60 | 1.97% | 553,633 |
| Sep 25, 2025 | 45.10 | 45.42 | 43.64 | 44.72 | 44.72 | -0.40% | 1,210,700 |
| Sep 24, 2025 | 44.10 | 45.38 | 43.86 | 44.90 | 44.90 | 2.75% | 826,786 |
| Sep 22, 2025 | 43.68 | 43.86 | 43.32 | 43.70 | 43.70 | 0.05% | 471,879 |
| Sep 21, 2025 | 45.44 | 45.44 | 43.46 | 43.68 | 43.68 | -2.63% | 723,091 |
| Sep 18, 2025 | 44.88 | 45.12 | 44.62 | 44.86 | 44.86 | 0.31% | 338,014 |
| Sep 17, 2025 | 44.50 | 44.88 | 43.64 | 44.72 | 44.72 | 1.41% | 367,393 |
| Sep 16, 2025 | 41.84 | 44.14 | 41.76 | 44.10 | 44.10 | 5.60% | 750,803 |
| Sep 15, 2025 | 41.70 | 41.88 | 41.28 | 41.76 | 41.76 | - | 474,076 |
| Sep 14, 2025 | 42.52 | 42.70 | 41.50 | 41.76 | 41.76 | -2.25% | 373,791 |
| Sep 11, 2025 | 44.10 | 44.12 | 42.68 | 42.72 | 42.72 | -3.30% | 392,715 |
| Sep 10, 2025 | 44.20 | 44.20 | 43.46 | 44.18 | 44.18 | -0.05% | 266,325 |
| Sep 9, 2025 | 44.40 | 44.40 | 43.54 | 44.20 | 44.20 | -0.45% | 303,470 |
| Sep 8, 2025 | 44.70 | 44.94 | 44.18 | 44.40 | 44.40 | -1.25% | 143,155 |
| Sep 7, 2025 | 45.00 | 45.08 | 44.70 | 44.96 | 44.96 | 0.22% | 135,882 |
| Sep 4, 2025 | 44.10 | 44.88 | 44.08 | 44.86 | 44.86 | 1.59% | 253,257 |
| Sep 3, 2025 | 44.20 | 44.44 | 43.96 | 44.16 | 44.16 | -0.18% | 173,159 |
| Sep 2, 2025 | 44.50 | 44.50 | 44.02 | 44.24 | 44.24 | -0.58% | 179,557 |
| Sep 1, 2025 | 44.52 | 44.66 | 44.22 | 44.50 | 44.50 | -0.04% | 154,024 |
| Aug 31, 2025 | 45.26 | 45.36 | 44.46 | 44.52 | 44.52 | -1.68% | 200,471 |
| Aug 28, 2025 | 46.12 | 46.12 | 45.28 | 45.28 | 45.28 | -1.91% | 205,707 |
| Aug 27, 2025 | 46.00 | 46.44 | 45.94 | 46.16 | 46.16 | -0.26% | 147,222 |
| Aug 26, 2025 | 45.98 | 46.28 | 45.88 | 46.28 | 46.28 | 0.39% | 217,115 |
| Aug 25, 2025 | 46.26 | 46.26 | 45.72 | 46.10 | 46.10 | -0.43% | 185,323 |
| Aug 24, 2025 | 46.60 | 46.68 | 46.04 | 46.30 | 46.30 | 0.13% | 215,806 |
| Aug 21, 2025 | 46.24 | 46.50 | 45.80 | 46.24 | 46.24 | - | 363,599 |
| Aug 20, 2025 | 46.00 | 46.98 | 45.96 | 46.24 | 46.24 | 0.17% | 291,757 |
| Aug 19, 2025 | 46.48 | 46.48 | 46.04 | 46.16 | 46.16 | -0.73% | 232,775 |
| Aug 18, 2025 | 46.78 | 46.78 | 46.28 | 46.50 | 46.50 | -0.90% | 240,629 |
| Aug 17, 2025 | 46.52 | 47.00 | 46.52 | 46.92 | 46.92 | 0.47% | 186,130 |
| Aug 14, 2025 | 46.74 | 47.26 | 46.44 | 46.70 | 46.70 | -0.17% | 230,435 |
| Aug 13, 2025 | 46.20 | 46.78 | 45.90 | 46.78 | 46.78 | 1.70% | 281,236 |
| Aug 12, 2025 | 46.80 | 47.10 | 45.80 | 46.00 | 46.00 | -2.34% | 270,822 |
| Aug 11, 2025 | 46.70 | 47.42 | 46.56 | 47.10 | 47.10 | 0.86% | 271,545 |
| Aug 10, 2025 | 47.50 | 47.50 | 46.70 | 46.70 | 46.70 | -1.68% | 190,150 |
| Aug 7, 2025 | 48.22 | 48.22 | 47.14 | 47.50 | 47.50 | -1.41% | 491,449 |
| Aug 6, 2025 | 49.50 | 49.90 | 47.90 | 48.18 | 48.18 | -2.35% | 733,341 |
| Aug 5, 2025 | 49.40 | 49.64 | 49.22 | 49.34 | 49.34 | 0.08% | 109,924 |
| Aug 4, 2025 | 48.64 | 49.44 | 48.64 | 49.30 | 49.30 | 0.33% | 106,886 |
| Aug 3, 2025 | 48.70 | 49.14 | 48.20 | 49.14 | 49.14 | 0.90% | 75,748 |
| Jul 31, 2025 | 48.90 | 49.48 | 48.70 | 48.70 | 48.70 | -0.20% | 93,039 |
| Jul 30, 2025 | 49.20 | 49.30 | 48.72 | 48.80 | 48.80 | -0.81% | 103,722 |
| Jul 29, 2025 | 49.56 | 49.70 | 48.70 | 49.20 | 49.20 | -1.09% | 130,124 |
| Jul 28, 2025 | 50.10 | 50.10 | 49.50 | 49.74 | 49.74 | -0.72% | 80,798 |
| Jul 27, 2025 | 49.98 | 50.25 | 49.82 | 50.10 | 50.10 | - | 66,291 |
| Jul 24, 2025 | 50.20 | 50.95 | 50.10 | 50.10 | 50.10 | -0.20% | 205,365 |
| Jul 23, 2025 | 47.70 | 51.10 | 47.70 | 50.20 | 50.20 | 3.63% | 518,295 |
| Jul 22, 2025 | 48.80 | 49.22 | 48.00 | 48.44 | 48.44 | -1.34% | 281,388 |
| Jul 21, 2025 | 49.38 | 49.82 | 48.88 | 49.10 | 49.10 | -0.73% | 141,701 |