Saudi Ground Services Company (TADAWUL:4031)
Saudi Arabia · Delayed Price · Currency is SAR 48.70
-0.10 (-0.20%)
Jul 31, 2025, 3:12 PM AST
Catalent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 20, 2025 | 50.20 | 50.25 | 49.46 | 49.46 | 49.46 | -1.38% | 91,858 |
| Jul 17, 2025 | 49.80 | 50.15 | 49.38 | 50.15 | 50.15 | 0.30% | 154,997 |
| Jul 16, 2025 | 50.00 | 50.35 | 49.68 | 50.00 | 50.00 | - | 166,042 |
| Jul 15, 2025 | 50.65 | 50.65 | 49.90 | 50.00 | 50.00 | -1.48% | 239,162 |
| Jul 14, 2025 | 51.50 | 51.50 | 49.96 | 50.75 | 50.75 | -1.55% | 241,313 |
| Jul 13, 2025 | 50.50 | 51.70 | 50.40 | 51.55 | 51.55 | 2.08% | 440,845 |
| Jul 10, 2025 | 50.00 | 50.50 | 49.84 | 50.50 | 50.50 | 1.00% | 423,214 |
| Jul 9, 2025 | 49.50 | 50.05 | 49.36 | 50.00 | 50.00 | 1.42% | 234,208 |
| Jul 8, 2025 | 50.25 | 50.65 | 49.30 | 49.30 | 49.30 | -1.79% | 313,707 |
| Jul 7, 2025 | 49.60 | 50.30 | 49.52 | 50.20 | 50.20 | 1.21% | 289,761 |
| Jul 6, 2025 | 49.60 | 49.84 | 49.42 | 49.60 | 49.60 | - | 98,145 |
| Jul 3, 2025 | 49.08 | 49.60 | 48.90 | 49.60 | 49.60 | 1.10% | 275,004 |
| Jul 2, 2025 | 48.86 | 49.14 | 48.48 | 49.06 | 49.06 | 0.41% | 180,121 |
| Jul 1, 2025 | 48.66 | 49.72 | 48.66 | 48.86 | 48.86 | -0.20% | 301,305 |
| Jun 30, 2025 | 48.70 | 49.28 | 48.50 | 48.96 | 48.96 | 0.53% | 865,913 |
| Jun 29, 2025 | 48.34 | 49.14 | 48.34 | 48.70 | 48.70 | 0.72% | 375,425 |
| Jun 26, 2025 | 48.10 | 48.75 | 47.85 | 48.35 | 48.35 | 0.52% | 488,072 |
| Jun 25, 2025 | 47.90 | 48.20 | 47.65 | 48.10 | 48.10 | 0.42% | 604,031 |
| Jun 24, 2025 | 47.00 | 48.25 | 46.85 | 47.90 | 47.90 | 3.23% | 511,979 |
| Jun 23, 2025 | 45.20 | 46.40 | 45.20 | 46.40 | 46.40 | 3.11% | 238,135 |
| Jun 22, 2025 | 45.25 | 45.90 | 45.00 | 45.00 | 45.00 | -0.55% | 235,927 |
| Jun 19, 2025 | 45.05 | 45.55 | 44.10 | 45.25 | 45.25 | 0.56% | 519,415 |
| Jun 18, 2025 | 44.60 | 45.45 | 44.35 | 45.00 | 45.00 | -0.22% | 514,476 |
| Jun 17, 2025 | 44.80 | 45.80 | 44.05 | 45.10 | 45.10 | 0.67% | 452,368 |
| Jun 16, 2025 | 44.40 | 45.35 | 44.30 | 44.80 | 44.80 | 0.79% | 437,632 |
| Jun 15, 2025 | 42.00 | 44.55 | 41.00 | 44.45 | 44.45 | -0.78% | 423,092 |
| Jun 12, 2025 | 46.30 | 46.35 | 44.55 | 44.80 | 44.80 | -3.97% | 661,042 |
| Jun 11, 2025 | 46.65 | 46.95 | 46.20 | 46.65 | 46.65 | -0.11% | 561,391 |
| May 29, 2025 | 47.30 | 47.30 | 46.20 | 46.70 | 46.70 | -0.64% | 633,690 |
| May 28, 2025 | 46.60 | 47.55 | 46.60 | 47.00 | 47.00 | 1.08% | 281,624 |
| May 27, 2025 | 47.85 | 47.85 | 46.35 | 46.50 | 46.50 | -2.52% | 209,408 |
| May 26, 2025 | 47.45 | 47.70 | 46.85 | 47.70 | 47.70 | 0.74% | 218,967 |
| May 25, 2025 | 48.00 | 48.40 | 47.35 | 47.35 | 47.35 | -1.35% | 136,103 |
| May 22, 2025 | 48.00 | 48.15 | 47.00 | 48.00 | 48.00 | -0.41% | 221,928 |
| May 21, 2025 | 48.25 | 48.45 | 47.70 | 48.20 | 48.20 | 0.21% | 220,656 |
| May 20, 2025 | 48.05 | 48.70 | 48.05 | 48.10 | 48.10 | -0.21% | 213,127 |
| May 19, 2025 | 48.65 | 48.65 | 47.95 | 48.20 | 48.20 | -1.03% | 466,669 |
| May 18, 2025 | 48.90 | 49.70 | 48.65 | 48.70 | 48.70 | -2.11% | 362,370 |
| May 15, 2025 | 50.10 | 50.20 | 49.35 | 49.75 | 49.75 | -0.70% | 307,864 |
| May 14, 2025 | 50.40 | 50.90 | 50.10 | 50.10 | 50.10 | -0.60% | 240,204 |
| May 13, 2025 | 48.60 | 50.60 | 48.55 | 50.40 | 50.40 | 3.70% | 610,427 |