Saudi Automotive Services Company (TADAWUL:4050)
Saudi Arabia · Delayed Price · Currency is SAR 58.60
+0.30 (0.51%)
Dec 4, 2025, 3:12 PM AST
TADAWUL:4050 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 58.30 | 59.50 | 58.00 | 58.60 | 58.60 | 0.51% | 158,553 |
| Dec 3, 2025 | 58.70 | 58.75 | 57.40 | 58.30 | 58.30 | -0.51% | 171,691 |
| Dec 2, 2025 | 58.05 | 59.25 | 57.25 | 58.60 | 58.60 | 0.95% | 155,915 |
| Dec 1, 2025 | 57.80 | 60.00 | 56.70 | 58.05 | 58.05 | 0.26% | 258,038 |
| Nov 30, 2025 | 58.65 | 58.80 | 57.40 | 57.90 | 57.90 | -1.28% | 124,597 |
| Nov 27, 2025 | 59.90 | 60.30 | 58.35 | 58.65 | 58.65 | -1.68% | 189,184 |
| Nov 26, 2025 | 60.50 | 60.85 | 59.30 | 59.65 | 59.65 | -1.73% | 129,284 |
| Nov 25, 2025 | 61.60 | 63.20 | 60.70 | 60.70 | 60.70 | -2.10% | 102,687 |
| Nov 24, 2025 | 62.30 | 63.10 | 61.75 | 62.00 | 62.00 | -0.48% | 107,292 |
| Nov 23, 2025 | 63.55 | 63.65 | 62.10 | 62.30 | 62.30 | -1.81% | 57,829 |
| Nov 20, 2025 | 63.25 | 64.40 | 62.90 | 63.45 | 63.45 | 0.32% | 58,772 |
| Nov 19, 2025 | 63.30 | 64.90 | 62.95 | 63.25 | 63.25 | -0.39% | 145,027 |
| Nov 18, 2025 | 63.90 | 64.40 | 63.00 | 63.50 | 63.50 | -0.63% | 91,846 |
| Nov 17, 2025 | 62.85 | 63.95 | 62.00 | 63.90 | 63.90 | 1.43% | 119,962 |
| Nov 16, 2025 | 66.70 | 66.75 | 63.00 | 63.00 | 63.00 | -5.62% | 157,824 |
| Nov 13, 2025 | 67.55 | 68.20 | 66.45 | 66.75 | 66.75 | -1.18% | 99,885 |
| Nov 12, 2025 | 68.00 | 68.60 | 67.50 | 67.55 | 67.55 | -0.66% | 68,210 |
| Nov 11, 2025 | 67.70 | 68.30 | 66.85 | 68.00 | 68.00 | 1.04% | 87,556 |
| Nov 10, 2025 | 67.00 | 67.70 | 66.65 | 67.30 | 67.30 | 0.45% | 97,958 |
| Nov 9, 2025 | 68.65 | 68.70 | 66.05 | 67.00 | 67.00 | -1.11% | 86,888 |
| Nov 6, 2025 | 67.75 | 68.75 | 67.65 | 67.75 | 67.75 | -0.22% | 117,015 |
| Nov 5, 2025 | 70.85 | 70.85 | 67.70 | 67.90 | 67.90 | -4.16% | 169,089 |
| Nov 4, 2025 | 71.10 | 71.20 | 70.00 | 70.85 | 70.85 | -0.56% | 106,562 |
| Nov 3, 2025 | 71.00 | 71.55 | 70.00 | 71.25 | 71.25 | 0.85% | 143,846 |
| Nov 2, 2025 | 71.60 | 71.70 | 70.55 | 70.65 | 70.65 | -1.46% | 105,352 |
| Oct 30, 2025 | 71.70 | 72.75 | 70.60 | 71.70 | 71.70 | - | 240,194 |
| Oct 29, 2025 | 72.65 | 73.00 | 70.90 | 71.70 | 71.70 | -1.38% | 195,880 |
| Oct 28, 2025 | 71.05 | 72.95 | 70.55 | 72.70 | 72.70 | 2.32% | 249,188 |
| Oct 27, 2025 | 72.00 | 72.20 | 70.45 | 71.05 | 71.05 | -1.32% | 298,788 |
| Oct 26, 2025 | 68.75 | 72.50 | 68.00 | 72.00 | 72.00 | 5.65% | 658,707 |
| Oct 23, 2025 | 67.35 | 68.95 | 67.05 | 68.15 | 68.15 | 1.19% | 236,884 |
| Oct 22, 2025 | 68.00 | 70.40 | 66.00 | 67.35 | 67.35 | -4.47% | 526,635 |
| Oct 21, 2025 | 71.35 | 71.85 | 69.55 | 70.50 | 70.50 | -1.88% | 252,686 |
| Oct 20, 2025 | 72.40 | 73.20 | 71.00 | 71.85 | 71.85 | -0.69% | 259,634 |
| Oct 19, 2025 | 70.55 | 73.00 | 70.55 | 72.35 | 72.35 | 2.62% | 448,741 |
| Oct 16, 2025 | 68.25 | 73.45 | 67.65 | 70.50 | 70.50 | 3.30% | 1,041,831 |
| Oct 15, 2025 | 68.20 | 69.40 | 67.50 | 68.25 | 68.25 | 0.07% | 408,874 |
| Oct 14, 2025 | 69.90 | 70.10 | 67.70 | 68.20 | 68.20 | -1.73% | 277,183 |
| Oct 13, 2025 | 70.00 | 71.20 | 69.00 | 69.40 | 69.40 | -0.86% | 563,348 |
| Oct 12, 2025 | 64.00 | 71.00 | 63.70 | 70.00 | 70.00 | 7.44% | 2,102,017 |
| Oct 9, 2025 | 59.10 | 65.15 | 58.80 | 65.15 | 65.15 | 9.96% | 1,110,325 |
| Oct 8, 2025 | 59.75 | 60.15 | 58.70 | 59.25 | 59.25 | -0.84% | 271,788 |
| Oct 7, 2025 | 59.90 | 60.00 | 59.15 | 59.75 | 59.75 | -0.25% | 183,397 |
| Oct 6, 2025 | 57.90 | 59.90 | 57.45 | 59.90 | 59.90 | 4.45% | 573,387 |
| Oct 5, 2025 | 56.00 | 58.00 | 56.00 | 57.35 | 57.35 | 3.05% | 654,936 |
| Oct 2, 2025 | 56.20 | 56.90 | 55.60 | 55.65 | 55.65 | -0.98% | 256,465 |
| Oct 1, 2025 | 56.35 | 56.75 | 55.95 | 56.20 | 56.20 | -0.27% | 152,612 |
| Sep 30, 2025 | 56.85 | 57.60 | 56.00 | 56.35 | 56.35 | -0.27% | 438,029 |
| Sep 29, 2025 | 55.30 | 57.00 | 54.90 | 56.50 | 56.50 | 2.73% | 695,284 |
| Sep 28, 2025 | 54.90 | 55.40 | 54.15 | 55.00 | 55.00 | 0.18% | 562,151 |