Saudi Public Transport Company (TADAWUL:4040)
Saudi Arabia · Delayed Price · Currency is SAR 13.65
+0.24 (1.79%)
Sep 4, 2025, 3:12 PM AST
TADAWUL:4040 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2025 | 13.47 | 13.50 | 13.22 | 13.29 | 13.29 | -1.34% | 259,605 |
| Jul 28, 2025 | 13.57 | 13.60 | 13.46 | 13.47 | 13.47 | -0.74% | 131,331 |
| Jul 27, 2025 | 13.50 | 13.74 | 13.47 | 13.57 | 13.57 | -0.22% | 215,488 |
| Jul 24, 2025 | 13.70 | 13.75 | 13.54 | 13.60 | 13.60 | -0.73% | 123,099 |
| Jul 23, 2025 | 13.50 | 13.73 | 13.44 | 13.70 | 13.70 | 1.48% | 117,799 |
| Jul 22, 2025 | 13.81 | 13.83 | 13.43 | 13.50 | 13.50 | -2.39% | 180,251 |
| Jul 21, 2025 | 13.92 | 13.95 | 13.80 | 13.83 | 13.83 | -1.07% | 108,423 |
| Jul 20, 2025 | 14.08 | 14.18 | 13.88 | 13.98 | 13.98 | -0.50% | 97,041 |
| Jul 17, 2025 | 14.30 | 14.32 | 13.95 | 14.05 | 14.05 | -1.89% | 261,235 |
| Jul 16, 2025 | 14.33 | 14.40 | 14.13 | 14.32 | 14.32 | -0.07% | 122,697 |
| Jul 15, 2025 | 14.44 | 14.94 | 14.30 | 14.33 | 14.33 | -0.76% | 483,759 |
| Jul 14, 2025 | 14.52 | 14.52 | 14.20 | 14.44 | 14.44 | -0.62% | 188,526 |
| Jul 13, 2025 | 14.62 | 14.69 | 14.53 | 14.53 | 14.53 | -0.62% | 172,142 |
| Jul 10, 2025 | 14.60 | 14.70 | 14.57 | 14.62 | 14.62 | 0.48% | 97,339 |
| Jul 9, 2025 | 14.65 | 14.70 | 14.50 | 14.55 | 14.55 | -0.07% | 135,625 |
| Jul 8, 2025 | 14.70 | 14.70 | 14.51 | 14.56 | 14.56 | -0.95% | 189,518 |
| Jul 7, 2025 | 14.88 | 14.88 | 14.55 | 14.70 | 14.70 | -0.61% | 436,560 |
| Jul 6, 2025 | 14.00 | 15.00 | 14.00 | 14.79 | 14.79 | 5.64% | 1,130,137 |
| Jul 3, 2025 | 13.89 | 14.03 | 13.83 | 14.00 | 14.00 | - | 193,667 |
| Jul 2, 2025 | 14.05 | 14.14 | 14.00 | 14.00 | 14.00 | -0.36% | 149,315 |
| Jul 1, 2025 | 14.12 | 14.18 | 13.99 | 14.05 | 14.05 | -0.50% | 279,938 |
| Jun 30, 2025 | 14.42 | 14.47 | 14.12 | 14.12 | 14.12 | -1.94% | 311,858 |
| Jun 29, 2025 | 13.87 | 14.63 | 13.86 | 14.40 | 14.40 | 3.30% | 464,383 |