Saudi Public Transport Company (TADAWUL:4040)
Saudi Arabia · Delayed Price · Currency is SAR 11.11
-0.05 (-0.45%)
Nov 18, 2025, 3:17 PM AST
TADAWUL:4040 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 11.00 | 11.25 | 10.94 | 11.11 | 11.11 | -0.45% | 508,212 |
| Nov 17, 2025 | 11.30 | 11.35 | 11.08 | 11.16 | 11.16 | -1.33% | 499,416 |
| Nov 16, 2025 | 11.55 | 11.60 | 11.25 | 11.31 | 11.31 | -2.67% | 441,320 |
| Nov 13, 2025 | 11.68 | 11.75 | 11.51 | 11.62 | 11.62 | -0.09% | 464,403 |
| Nov 12, 2025 | 11.60 | 11.76 | 11.56 | 11.63 | 11.63 | 0.09% | 463,784 |
| Nov 11, 2025 | 11.85 | 11.85 | 11.57 | 11.62 | 11.62 | -1.86% | 499,862 |
| Nov 10, 2025 | 11.86 | 11.89 | 11.71 | 11.84 | 11.84 | - | 268,337 |
| Nov 9, 2025 | 11.94 | 11.97 | 11.71 | 11.84 | 11.84 | -1.50% | 398,203 |
| Nov 6, 2025 | 12.00 | 12.10 | 11.96 | 12.02 | 12.02 | 0.17% | 343,577 |
| Nov 5, 2025 | 12.18 | 12.24 | 11.95 | 12.00 | 12.00 | -1.88% | 706,882 |
| Nov 4, 2025 | 12.44 | 12.46 | 12.13 | 12.23 | 12.23 | -1.37% | 571,011 |
| Nov 3, 2025 | 12.64 | 12.64 | 12.36 | 12.40 | 12.40 | -1.90% | 795,006 |
| Nov 2, 2025 | 12.69 | 12.75 | 12.59 | 12.64 | 12.64 | -0.39% | 392,168 |
| Oct 30, 2025 | 12.87 | 12.98 | 12.63 | 12.69 | 12.69 | -2.16% | 1,352,841 |
| Oct 29, 2025 | 13.00 | 13.00 | 12.86 | 12.97 | 12.97 | -0.23% | 258,370 |
| Oct 28, 2025 | 13.02 | 13.06 | 12.94 | 13.00 | 13.00 | -0.15% | 256,310 |
| Oct 27, 2025 | 13.19 | 13.20 | 12.99 | 13.02 | 13.02 | -0.76% | 357,800 |
| Oct 26, 2025 | 13.00 | 13.20 | 13.00 | 13.12 | 13.12 | 1.16% | 202,305 |
| Oct 23, 2025 | 12.88 | 13.02 | 12.85 | 12.97 | 12.97 | 0.78% | 284,882 |
| Oct 22, 2025 | 12.87 | 13.03 | 12.85 | 12.87 | 12.87 | -0.16% | 285,300 |
| Oct 21, 2025 | 13.10 | 13.11 | 12.85 | 12.89 | 12.89 | -1.38% | 506,912 |
| Oct 20, 2025 | 13.33 | 13.33 | 13.07 | 13.07 | 13.07 | -1.58% | 484,352 |
| Oct 19, 2025 | 13.38 | 13.46 | 13.26 | 13.28 | 13.28 | -0.75% | 338,421 |
| Oct 16, 2025 | 13.44 | 13.49 | 13.30 | 13.38 | 13.38 | -0.45% | 481,202 |
| Oct 15, 2025 | 13.45 | 13.47 | 13.31 | 13.44 | 13.44 | -0.07% | 434,758 |
| Oct 14, 2025 | 13.58 | 13.62 | 13.32 | 13.45 | 13.45 | -0.74% | 665,710 |
| Oct 13, 2025 | 13.15 | 13.56 | 13.15 | 13.55 | 13.55 | 3.04% | 875,552 |
| Oct 12, 2025 | 13.06 | 13.22 | 12.97 | 13.15 | 13.15 | -0.75% | 580,026 |
| Oct 9, 2025 | 13.30 | 13.32 | 13.13 | 13.25 | 13.25 | -0.38% | 701,311 |
| Oct 8, 2025 | 13.58 | 13.59 | 13.20 | 13.30 | 13.30 | -2.06% | 1,322,519 |
| 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% | 1,368,734 |
| 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 |