Saudi Automotive Services Company (TADAWUL:4050)
Saudi Arabia · Delayed Price · Currency is SAR 68.15
+0.80 (1.19%)
Oct 23, 2025, 3:18 PM AST
TADAWUL:4050 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 67.35 | 68.95 | 67.05 | 68.35 | 68.35 | 1.48% | 213,104 |
| 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% | 438,029 |
| 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 |
| Sep 25, 2025 | 56.80 | 56.80 | 54.70 | 54.90 | 54.90 | -2.14% | 386,869 |
| Sep 24, 2025 | 55.50 | 57.00 | 55.00 | 56.10 | 56.10 | 2.37% | 429,862 |
| Sep 22, 2025 | 54.10 | 55.85 | 54.10 | 54.80 | 54.80 | 1.29% | 466,295 |
| Sep 21, 2025 | 54.50 | 54.75 | 54.10 | 54.10 | 54.10 | -0.73% | 166,073 |
| Sep 18, 2025 | 54.35 | 54.70 | 53.75 | 54.50 | 54.50 | 0.37% | 364,184 |
| Sep 17, 2025 | 53.55 | 54.30 | 53.00 | 54.30 | 54.30 | 0.74% | 202,790 |
| Sep 16, 2025 | 53.70 | 54.45 | 53.45 | 53.90 | 53.90 | 0.65% | 343,706 |
| Sep 15, 2025 | 52.30 | 53.55 | 51.65 | 53.55 | 53.55 | 2.98% | 321,639 |
| Sep 14, 2025 | 52.20 | 52.75 | 50.65 | 52.00 | 52.00 | -0.38% | 160,221 |
| Sep 11, 2025 | 52.35 | 52.80 | 51.55 | 52.20 | 52.20 | -0.29% | 88,432 |
| Sep 10, 2025 | 52.10 | 52.65 | 51.35 | 52.35 | 52.35 | 0.19% | 184,197 |
| Sep 9, 2025 | 51.50 | 52.30 | 50.90 | 52.25 | 52.25 | 1.65% | 229,606 |
| Sep 8, 2025 | 50.50 | 52.30 | 50.50 | 51.40 | 51.40 | 1.98% | 435,463 |
| Sep 7, 2025 | 50.10 | 51.25 | 50.00 | 50.40 | 50.40 | -0.10% | 219,915 |
| Sep 4, 2025 | 50.10 | 50.60 | 49.54 | 50.45 | 50.45 | 0.50% | 168,794 |
| Sep 3, 2025 | 50.10 | 50.50 | 49.74 | 50.20 | 50.20 | 0.84% | 159,369 |
| Sep 2, 2025 | 50.70 | 50.70 | 49.72 | 49.78 | 49.78 | -1.81% | 144,398 |
| Sep 1, 2025 | 51.00 | 51.35 | 50.00 | 50.70 | 50.70 | -0.39% | 120,322 |
| Aug 31, 2025 | 51.60 | 51.85 | 50.85 | 50.90 | 50.90 | -1.26% | 130,603 |
| Aug 28, 2025 | 52.50 | 52.50 | 51.50 | 51.55 | 51.55 | -1.81% | 72,850 |
| Aug 27, 2025 | 52.35 | 53.25 | 52.35 | 52.50 | 52.50 | -0.94% | 161,917 |
| Aug 26, 2025 | 51.90 | 53.00 | 51.70 | 53.00 | 53.00 | 1.73% | 108,696 |
| Aug 25, 2025 | 52.90 | 52.90 | 52.00 | 52.10 | 52.10 | -1.51% | 102,476 |
| Aug 24, 2025 | 53.10 | 53.25 | 52.85 | 52.90 | 52.90 | 0.19% | 291,835 |
| Aug 21, 2025 | 52.45 | 52.85 | 52.30 | 52.80 | 52.80 | - | 137,140 |
| Aug 20, 2025 | 52.90 | 53.10 | 52.50 | 52.80 | 52.80 | -0.09% | 166,649 |
| Aug 19, 2025 | 52.40 | 53.15 | 51.75 | 52.85 | 52.85 | 1.05% | 352,698 |
| Aug 18, 2025 | 53.35 | 53.40 | 52.10 | 52.30 | 52.30 | -1.97% | 185,089 |
| Aug 17, 2025 | 53.20 | 53.90 | 52.90 | 53.35 | 53.35 | 0.85% | 197,559 |
| Aug 14, 2025 | 52.35 | 53.95 | 51.75 | 52.90 | 52.90 | 0.95% | 635,124 |