Saudi Ground Services Company (TADAWUL:4031)
Saudi Arabia · Delayed Price · Currency is SAR 44.10
-0.42 (-0.94%)
Oct 22, 2025, 3:16 PM AST
TADAWUL:4031 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 450,530 |
| 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 |
| Sep 24, 2025 | 44.10 | 45.38 | 43.86 | 44.90 | 43.94 | 2.75% | 826,786 |
| Sep 22, 2025 | 43.68 | 43.86 | 43.32 | 43.70 | 42.77 | 0.05% | 471,879 |
| Sep 21, 2025 | 45.44 | 45.44 | 43.46 | 43.68 | 42.75 | -2.63% | 723,091 |
| Sep 18, 2025 | 44.88 | 45.12 | 44.62 | 44.86 | 43.90 | 0.31% | 338,014 |
| Sep 17, 2025 | 44.50 | 44.88 | 43.64 | 44.72 | 43.76 | 1.41% | 367,393 |
| Sep 16, 2025 | 41.84 | 44.14 | 41.76 | 44.10 | 43.16 | 5.60% | 750,803 |
| Sep 15, 2025 | 41.70 | 41.88 | 41.28 | 41.76 | 40.87 | - | 474,076 |
| Sep 14, 2025 | 42.52 | 42.70 | 41.50 | 41.76 | 40.87 | -2.25% | 373,791 |
| Sep 11, 2025 | 44.10 | 44.12 | 42.68 | 42.72 | 41.81 | -3.30% | 392,715 |
| Sep 10, 2025 | 44.20 | 44.20 | 43.46 | 44.18 | 43.24 | -0.05% | 266,325 |
| Sep 9, 2025 | 44.40 | 44.40 | 43.54 | 44.20 | 43.26 | -0.45% | 303,470 |
| Sep 8, 2025 | 44.70 | 44.94 | 44.18 | 44.40 | 43.45 | -1.25% | 143,155 |
| Sep 7, 2025 | 45.00 | 45.08 | 44.70 | 44.96 | 44.00 | 0.22% | 135,882 |
| Sep 4, 2025 | 44.10 | 44.88 | 44.08 | 44.86 | 43.90 | 1.59% | 253,257 |
| Sep 3, 2025 | 44.20 | 44.44 | 43.96 | 44.16 | 43.22 | -0.18% | 173,159 |
| Sep 2, 2025 | 44.50 | 44.50 | 44.02 | 44.24 | 43.29 | -0.58% | 179,557 |
| Sep 1, 2025 | 44.52 | 44.66 | 44.22 | 44.50 | 43.55 | -0.04% | 154,024 |
| Aug 31, 2025 | 45.26 | 45.36 | 44.46 | 44.52 | 43.57 | -1.68% | 200,471 |
| Aug 28, 2025 | 46.12 | 46.12 | 45.28 | 45.28 | 44.31 | -1.91% | 205,707 |
| Aug 27, 2025 | 46.00 | 46.44 | 45.94 | 46.16 | 45.17 | -0.26% | 147,222 |
| Aug 26, 2025 | 45.98 | 46.28 | 45.88 | 46.28 | 45.29 | 0.39% | 217,115 |
| Aug 25, 2025 | 46.26 | 46.26 | 45.72 | 46.10 | 45.11 | -0.43% | 185,323 |
| Aug 24, 2025 | 46.60 | 46.68 | 46.04 | 46.30 | 45.31 | 0.13% | 215,806 |
| Aug 21, 2025 | 46.24 | 46.50 | 45.80 | 46.24 | 45.25 | - | 363,599 |
| Aug 20, 2025 | 46.00 | 46.98 | 45.96 | 46.24 | 45.25 | 0.17% | 291,757 |
| Aug 19, 2025 | 46.48 | 46.48 | 46.04 | 46.16 | 45.17 | -0.73% | 232,775 |
| Aug 18, 2025 | 46.78 | 46.78 | 46.28 | 46.50 | 45.51 | -0.90% | 240,629 |
| Aug 17, 2025 | 46.52 | 47.00 | 46.52 | 46.92 | 45.92 | 0.47% | 186,130 |
| Aug 14, 2025 | 46.74 | 47.26 | 46.44 | 46.70 | 45.70 | -0.17% | 230,435 |
| Aug 13, 2025 | 46.20 | 46.78 | 45.90 | 46.78 | 45.78 | 1.70% | 281,236 |