Saudi Public Transport Company (TADAWUL:4040)
Saudi Arabia · Delayed Price · Currency is SAR 8.17
+0.08 (0.99%)
Mar 3, 2026, 3:10 PM AST
TADAWUL:4040 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 8.18 | 8.34 | 8.00 | 8.09 | 8.09 | -1.94% | 398,913 |
| Mar 1, 2026 | 8.15 | 8.39 | 8.08 | 8.25 | 8.25 | -2.37% | 322,776 |
| Feb 26, 2026 | 8.49 | 8.56 | 8.41 | 8.45 | 8.45 | 0.24% | 362,321 |
| Feb 25, 2026 | 8.53 | 8.65 | 8.41 | 8.43 | 8.43 | -0.82% | 223,314 |
| Feb 24, 2026 | 8.61 | 8.65 | 8.46 | 8.50 | 8.50 | -1.73% | 281,711 |
| Feb 23, 2026 | 8.67 | 8.82 | 8.55 | 8.65 | 8.65 | -1.14% | 529,753 |
| Feb 19, 2026 | 9.15 | 9.16 | 8.75 | 8.75 | 8.75 | -4.27% | 685,319 |
| Feb 18, 2026 | 9.20 | 9.26 | 9.10 | 9.14 | 9.14 | -0.22% | 275,421 |
| Feb 17, 2026 | 9.40 | 9.40 | 9.15 | 9.16 | 9.16 | -2.24% | 480,608 |
| Feb 16, 2026 | 9.64 | 9.65 | 9.35 | 9.37 | 9.37 | -3.00% | 620,389 |
| Feb 15, 2026 | 9.59 | 9.70 | 9.55 | 9.66 | 9.66 | 1.36% | 235,685 |
| Feb 12, 2026 | 9.45 | 9.55 | 9.42 | 9.53 | 9.53 | 0.85% | 251,902 |
| Feb 11, 2026 | 9.54 | 9.59 | 9.40 | 9.45 | 9.45 | -1.46% | 325,204 |
| Feb 10, 2026 | 9.52 | 9.62 | 9.50 | 9.59 | 9.59 | 0.63% | 185,881 |
| Feb 9, 2026 | 9.62 | 9.67 | 9.50 | 9.53 | 9.53 | -0.73% | 242,990 |
| Feb 8, 2026 | 9.60 | 9.80 | 9.60 | 9.60 | 9.60 | 0.42% | 176,765 |
| Feb 5, 2026 | 10.00 | 10.00 | 9.55 | 9.56 | 9.56 | -4.40% | 611,616 |
| Feb 4, 2026 | 10.05 | 10.15 | 10.00 | 10.00 | 10.00 | -0.50% | 256,946 |
| Feb 3, 2026 | 9.86 | 10.13 | 9.86 | 10.05 | 10.05 | 1.62% | 405,563 |
| Feb 2, 2026 | 9.84 | 9.95 | 9.71 | 9.89 | 9.89 | 0.41% | 236,619 |
| Feb 1, 2026 | 10.05 | 10.15 | 9.72 | 9.85 | 9.85 | -1.99% | 342,324 |
| Jan 29, 2026 | 10.27 | 10.35 | 9.98 | 10.05 | 10.05 | -2.14% | 469,940 |
| Jan 28, 2026 | 10.31 | 10.41 | 10.20 | 10.27 | 10.27 | -0.10% | 278,978 |
| Jan 27, 2026 | 10.14 | 10.46 | 10.14 | 10.28 | 10.28 | 1.68% | 572,685 |
| Jan 26, 2026 | 10.23 | 10.27 | 10.00 | 10.11 | 10.11 | -0.98% | 584,483 |
| Jan 25, 2026 | 10.07 | 10.34 | 10.07 | 10.21 | 10.21 | 1.39% | 952,741 |
| Jan 22, 2026 | 9.89 | 10.07 | 9.72 | 10.07 | 10.07 | 4.03% | 413,098 |
| Jan 21, 2026 | 9.60 | 9.75 | 9.53 | 9.68 | 9.68 | 0.83% | 219,818 |
| Jan 20, 2026 | 9.81 | 9.90 | 9.60 | 9.60 | 9.60 | -2.04% | 289,768 |
| Jan 19, 2026 | 9.80 | 9.87 | 9.77 | 9.80 | 9.80 | -0.31% | 168,860 |
| Jan 18, 2026 | 9.61 | 9.89 | 9.61 | 9.83 | 9.83 | 2.40% | 134,867 |
| Jan 15, 2026 | 9.79 | 9.83 | 9.56 | 9.60 | 9.60 | -2.34% | 322,331 |
| Jan 14, 2026 | 9.99 | 10.00 | 9.79 | 9.83 | 9.83 | -0.41% | 312,924 |
| Jan 13, 2026 | 9.95 | 10.01 | 9.85 | 9.87 | 9.87 | -0.80% | 331,461 |
| Jan 12, 2026 | 9.71 | 9.96 | 9.70 | 9.95 | 9.95 | 2.47% | 262,710 |
| Jan 11, 2026 | 9.53 | 9.75 | 9.53 | 9.71 | 9.71 | 1.36% | 191,499 |
| Jan 8, 2026 | 9.57 | 9.64 | 9.47 | 9.58 | 9.58 | - | 159,353 |
| Jan 7, 2026 | 9.78 | 9.78 | 9.57 | 9.58 | 9.58 | 2.13% | 282,600 |
| Jan 6, 2026 | 9.62 | 9.70 | 9.35 | 9.38 | 9.38 | -2.60% | 291,713 |
| Jan 5, 2026 | 9.62 | 9.79 | 9.59 | 9.63 | 9.63 | -0.41% | 139,450 |
| Jan 4, 2026 | 9.82 | 9.82 | 9.60 | 9.67 | 9.67 | -1.63% | 297,810 |
| Jan 1, 2026 | 9.55 | 9.83 | 9.54 | 9.83 | 9.83 | 2.50% | 223,147 |
| Dec 31, 2025 | 9.35 | 9.59 | 9.35 | 9.59 | 9.59 | 3.56% | 219,861 |
| Dec 30, 2025 | 9.49 | 9.53 | 9.26 | 9.26 | 9.26 | -3.44% | 329,917 |
| Dec 29, 2025 | 9.36 | 9.59 | 9.34 | 9.59 | 9.59 | 2.35% | 268,757 |
| Dec 28, 2025 | 9.71 | 9.71 | 9.36 | 9.37 | 9.37 | -3.10% | 266,751 |
| Dec 25, 2025 | 9.68 | 9.74 | 9.65 | 9.67 | 9.67 | -0.41% | 122,290 |
| Dec 24, 2025 | 9.88 | 9.88 | 9.69 | 9.71 | 9.71 | -1.22% | 165,896 |
| Dec 23, 2025 | 9.66 | 9.91 | 9.62 | 9.83 | 9.83 | 2.18% | 314,559 |
| Dec 22, 2025 | 9.69 | 9.69 | 9.56 | 9.62 | 9.62 | -0.62% | 259,929 |