Saudi Public Transport Company (TADAWUL:4040)
Saudi Arabia · Delayed Price · Currency is SAR 13.30
-0.28 (-2.06%)
Oct 8, 2025, 3:19 PM AST
TADAWUL:4040 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 13.58 | 13.59 | 13.20 | 13.25 | 13.25 | -2.43% | 979,472 |
| Oct 7, 2025 | 13.40 | 13.80 | 13.38 | 13.58 | 13.58 | 1.12% | 1,136,988 |
| Oct 6, 2025 | 13.41 | 13.58 | 13.40 | 13.43 | 13.43 | - | 756,892 |
| Oct 5, 2025 | 13.38 | 13.54 | 13.37 | 13.43 | 13.43 | 0.52% | 644,820 |
| Oct 2, 2025 | 13.32 | 13.47 | 13.29 | 13.36 | 13.36 | 0.53% | 968,543 |
| Oct 1, 2025 | 13.50 | 13.58 | 13.27 | 13.29 | 13.29 | -1.41% | 1,664,929 |
| Sep 30, 2025 | 13.41 | 13.68 | 13.39 | 13.48 | 13.48 | 0.60% | 1,664,929 |
| Sep 29, 2025 | 13.34 | 13.51 | 13.19 | 13.40 | 13.40 | 1.13% | 2,453,037 |
| Sep 28, 2025 | 12.81 | 13.33 | 12.81 | 13.25 | 13.25 | 3.60% | 2,452,312 |
| Sep 25, 2025 | 12.73 | 13.00 | 12.70 | 12.79 | 12.79 | 0.71% | 3,208,667 |
| Sep 24, 2025 | 12.60 | 12.88 | 12.59 | 12.70 | 12.70 | 1.44% | 3,873,290 |
| Sep 22, 2025 | 12.49 | 12.66 | 12.44 | 12.52 | 12.52 | 0.32% | 2,158,200 |
| Sep 21, 2025 | 12.50 | 12.58 | 12.38 | 12.48 | 12.48 | 0.48% | 2,482,761 |
| Sep 18, 2025 | 13.00 | 13.12 | 12.42 | 12.42 | 12.42 | -4.46% | 3,817,333 |
| Sep 17, 2025 | 12.83 | 13.00 | 12.72 | 13.00 | 13.00 | 1.56% | 413,915 |
| Sep 16, 2025 | 12.65 | 12.89 | 12.65 | 12.80 | 12.80 | 0.47% | 392,503 |
| Sep 15, 2025 | 12.74 | 12.92 | 12.62 | 12.74 | 12.74 | 0.16% | 164,966 |
| Sep 14, 2025 | 13.00 | 13.00 | 12.71 | 12.72 | 12.72 | -2.23% | 175,614 |
| Sep 11, 2025 | 12.92 | 13.06 | 12.91 | 13.01 | 13.01 | -0.15% | 202,080 |
| Sep 10, 2025 | 13.17 | 13.17 | 12.92 | 13.03 | 13.03 | -1.06% | 146,347 |
| Sep 9, 2025 | 13.25 | 13.25 | 12.97 | 13.17 | 13.17 | -0.60% | 265,004 |
| Sep 8, 2025 | 13.47 | 13.50 | 13.18 | 13.25 | 13.25 | -1.85% | 240,827 |
| Sep 7, 2025 | 13.60 | 13.66 | 13.46 | 13.50 | 13.50 | -1.10% | 179,870 |
| Sep 4, 2025 | 13.36 | 13.65 | 13.35 | 13.65 | 13.65 | 1.79% | 175,634 |
| Sep 3, 2025 | 13.44 | 13.55 | 13.35 | 13.41 | 13.41 | -0.22% | 111,821 |
| Sep 2, 2025 | 13.61 | 13.61 | 13.35 | 13.44 | 13.44 | -0.52% | 84,186 |
| Sep 1, 2025 | 13.60 | 13.69 | 13.43 | 13.51 | 13.51 | -0.66% | 105,664 |
| Aug 31, 2025 | 13.82 | 13.89 | 13.60 | 13.60 | 13.60 | -1.59% | 132,849 |
| Aug 28, 2025 | 13.92 | 13.92 | 13.75 | 13.82 | 13.82 | -0.79% | 232,927 |
| Aug 27, 2025 | 14.36 | 14.40 | 13.91 | 13.93 | 13.93 | -2.93% | 432,394 |
| Aug 26, 2025 | 14.16 | 14.37 | 14.06 | 14.35 | 14.35 | 1.34% | 319,829 |
| Aug 25, 2025 | 14.12 | 14.40 | 14.12 | 14.16 | 14.16 | 0.71% | 585,519 |
| Aug 24, 2025 | 13.74 | 14.06 | 13.74 | 14.06 | 14.06 | 2.33% | 376,589 |
| Aug 21, 2025 | 13.50 | 13.77 | 13.49 | 13.74 | 13.74 | 1.93% | 272,615 |
| Aug 20, 2025 | 13.57 | 13.73 | 13.48 | 13.48 | 13.48 | -0.66% | 158,225 |
| Aug 19, 2025 | 13.62 | 13.73 | 13.50 | 13.57 | 13.57 | -0.22% | 161,216 |
| Aug 18, 2025 | 13.70 | 13.80 | 13.57 | 13.60 | 13.60 | -0.73% | 171,871 |
| Aug 17, 2025 | 13.38 | 13.75 | 13.38 | 13.70 | 13.70 | 2.47% | 206,484 |
| Aug 14, 2025 | 13.44 | 13.48 | 13.31 | 13.37 | 13.37 | -0.52% | 130,160 |
| Aug 13, 2025 | 13.60 | 13.60 | 13.40 | 13.44 | 13.44 | -0.07% | 103,371 |
| Aug 12, 2025 | 13.65 | 13.66 | 13.44 | 13.45 | 13.45 | -1.32% | 131,157 |
| Aug 11, 2025 | 13.83 | 13.83 | 13.62 | 13.63 | 13.63 | -1.09% | 137,715 |
| Aug 10, 2025 | 13.96 | 14.23 | 13.76 | 13.78 | 13.78 | -1.85% | 236,132 |
| Aug 7, 2025 | 13.91 | 14.24 | 13.91 | 14.04 | 14.04 | 0.93% | 332,627 |
| Aug 6, 2025 | 13.45 | 14.09 | 13.45 | 13.91 | 13.91 | 3.73% | 575,308 |
| Aug 5, 2025 | 13.33 | 13.46 | 13.25 | 13.41 | 13.41 | 0.75% | 152,536 |
| Aug 4, 2025 | 13.25 | 13.43 | 13.19 | 13.31 | 13.31 | 0.08% | 199,050 |
| Aug 3, 2025 | 13.32 | 13.34 | 13.17 | 13.30 | 13.30 | -0.60% | 147,191 |
| Jul 31, 2025 | 13.32 | 13.76 | 13.32 | 13.38 | 13.38 | 0.68% | 496,298 |
| Jul 30, 2025 | 13.28 | 13.35 | 13.10 | 13.29 | 13.29 | - | 176,823 |