Saudi Public Transport Company (TADAWUL:4040)
Saudi Arabia · Delayed Price · Currency is SAR 10.84
0.00 (0.00%)
Sep 24, 2026, 3:17 PM AST
TADAWUL:4040 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 10.83 | 10.95 | 10.80 | 10.84 | 10.84 | - | 207,304 |
| Sep 22, 2026 | 10.66 | 10.94 | 10.64 | 10.84 | 10.84 | 1.69% | 245,404 |
| Sep 21, 2026 | 10.60 | 10.80 | 10.54 | 10.66 | 10.66 | -0.09% | 436,025 |
| Sep 20, 2026 | 10.96 | 10.96 | 10.55 | 10.67 | 10.67 | -2.65% | 557,845 |
| Sep 17, 2026 | 10.90 | 11.02 | 10.89 | 10.96 | 10.96 | 0.27% | 376,105 |
| Sep 16, 2026 | 10.87 | 11.00 | 10.85 | 10.93 | 10.93 | 0.46% | 266,825 |
| Sep 15, 2026 | 11.14 | 11.14 | 10.88 | 10.88 | 10.88 | -2.33% | 474,559 |
| Sep 14, 2026 | 11.21 | 11.26 | 11.07 | 11.14 | 11.14 | -0.54% | 355,908 |
| Sep 13, 2026 | 11.40 | 11.41 | 11.16 | 11.20 | 11.20 | -2.61% | 459,627 |
| Sep 10, 2026 | 11.66 | 11.67 | 11.48 | 11.50 | 11.50 | -1.63% | 593,411 |
| Sep 9, 2026 | 11.88 | 11.88 | 11.64 | 11.69 | 11.69 | -1.68% | 379,405 |
| Sep 8, 2026 | 11.84 | 11.89 | 11.80 | 11.89 | 11.89 | -0.17% | 334,917 |
| Sep 7, 2026 | 11.84 | 11.97 | 11.80 | 11.91 | 11.91 | -0.08% | 437,200 |
| Sep 6, 2026 | 11.80 | 11.94 | 11.80 | 11.92 | 11.92 | 0.68% | 336,862 |
| Sep 3, 2026 | 12.00 | 12.15 | 11.83 | 11.84 | 11.84 | -1.58% | 803,175 |
| Sep 2, 2026 | 12.18 | 12.18 | 11.93 | 12.03 | 12.03 | -1.23% | 637,883 |
| Sep 1, 2026 | 11.93 | 12.38 | 11.87 | 12.18 | 12.18 | 2.18% | 2,594,533 |
| Aug 31, 2026 | 11.78 | 12.13 | 11.60 | 11.92 | 11.92 | 1.27% | 1,758,832 |
| Aug 30, 2026 | 11.92 | 12.07 | 11.75 | 11.77 | 11.77 | 1.12% | 1,729,240 |
| Aug 27, 2026 | 11.55 | 11.72 | 11.48 | 11.64 | 11.64 | 1.39% | 1,131,561 |
| Aug 26, 2026 | 11.42 | 11.54 | 11.35 | 11.48 | 11.48 | 0.70% | 779,758 |
| Aug 25, 2026 | 11.42 | 11.55 | 11.34 | 11.40 | 11.40 | -0.09% | 1,127,824 |
| Aug 24, 2026 | 11.62 | 11.67 | 11.36 | 11.41 | 11.41 | -1.64% | 1,425,865 |
| Aug 23, 2026 | 11.40 | 11.70 | 11.40 | 11.60 | 11.60 | 1.05% | 940,341 |
| Aug 20, 2026 | 11.56 | 11.65 | 11.48 | 11.48 | 11.48 | -1.03% | 807,932 |
| Aug 19, 2026 | 11.49 | 11.63 | 11.40 | 11.60 | 11.60 | 0.96% | 515,003 |
| Aug 18, 2026 | 11.65 | 11.85 | 11.46 | 11.49 | 11.49 | -1.37% | 996,340 |
| Aug 17, 2026 | 11.90 | 11.97 | 11.60 | 11.65 | 11.65 | -2.27% | 1,230,086 |
| Aug 16, 2026 | 12.22 | 12.25 | 11.84 | 11.92 | 11.92 | -1.24% | 1,271,924 |
| Aug 13, 2026 | 12.02 | 12.21 | 11.93 | 12.07 | 12.07 | 0.67% | 1,673,117 |
| Aug 12, 2026 | 12.02 | 12.12 | 11.82 | 11.99 | 11.99 | -0.17% | 1,566,407 |
| Aug 11, 2026 | 11.92 | 12.07 | 11.62 | 12.01 | 12.01 | 0.76% | 1,993,281 |
| Aug 10, 2026 | 12.75 | 12.98 | 11.70 | 11.92 | 11.92 | -4.33% | 6,205,990 |
| Aug 9, 2026 | 12.14 | 12.77 | 11.98 | 12.46 | 12.46 | 2.64% | 2,577,514 |
| Aug 6, 2026 | 11.81 | 12.19 | 11.70 | 12.14 | 12.14 | 3.50% | 2,869,439 |
| Aug 5, 2026 | 11.50 | 11.92 | 11.40 | 11.73 | 11.73 | 1.82% | 978,774 |
| Aug 4, 2026 | 11.38 | 11.52 | 11.28 | 11.52 | 11.52 | 1.32% | 372,891 |
| Aug 3, 2026 | 11.04 | 11.40 | 10.98 | 11.37 | 11.37 | 3.08% | 493,153 |
| Aug 2, 2026 | 11.00 | 11.08 | 10.80 | 11.03 | 11.03 | 0.46% | 389,469 |
| Jul 30, 2026 | 10.80 | 11.05 | 10.70 | 10.98 | 10.98 | 1.48% | 385,919 |
| Jul 29, 2026 | 10.93 | 10.93 | 10.70 | 10.82 | 10.82 | -0.46% | 298,281 |
| Jul 28, 2026 | 11.06 | 11.14 | 10.82 | 10.87 | 10.87 | -2.95% | 458,961 |
| Jul 27, 2026 | 11.25 | 11.44 | 11.00 | 11.20 | 11.20 | -0.62% | 375,637 |
| Jul 26, 2026 | 11.26 | 11.42 | 11.22 | 11.27 | 11.27 | -0.27% | 189,333 |
| Jul 23, 2026 | 11.22 | 11.30 | 11.08 | 11.30 | 11.30 | 0.71% | 241,058 |
| Jul 22, 2026 | 10.84 | 11.40 | 10.84 | 11.22 | 11.22 | 3.51% | 582,777 |
| Jul 21, 2026 | 11.12 | 11.17 | 10.80 | 10.84 | 10.84 | -2.52% | 550,647 |
| Jul 20, 2026 | 11.22 | 11.25 | 11.09 | 11.12 | 11.12 | -1.07% | 305,459 |
| Jul 19, 2026 | 11.39 | 11.42 | 11.15 | 11.24 | 11.24 | -1.58% | 332,783 |
| Jul 16, 2026 | 11.41 | 11.51 | 11.38 | 11.42 | 11.42 | 0.09% | 260,215 |