Saudi Automotive Services Company (TADAWUL:4050)
Saudi Arabia · Delayed Price · Currency is SAR 54.50
+0.20 (0.37%)
Sep 18, 2025, 3:18 PM AST
TADAWUL:4050 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2025 | 49.52 | 52.95 | 49.18 | 52.40 | 52.40 | 6.33% | 847,320 |
| Aug 12, 2025 | 49.60 | 50.70 | 49.02 | 49.28 | 49.28 | -1.36% | 421,058 |
| Aug 11, 2025 | 50.60 | 50.95 | 49.54 | 49.96 | 49.96 | -1.85% | 304,253 |
| Aug 10, 2025 | 51.30 | 51.50 | 50.50 | 50.90 | 50.90 | -0.78% | 294,798 |
| Aug 7, 2025 | 52.00 | 52.50 | 51.30 | 51.30 | 51.30 | -1.35% | 303,907 |
| Aug 6, 2025 | 52.25 | 52.70 | 51.80 | 52.00 | 52.00 | -0.57% | 462,329 |
| Aug 5, 2025 | 52.90 | 53.20 | 51.75 | 52.30 | 52.30 | -0.57% | 366,431 |
| Aug 4, 2025 | 51.00 | 53.40 | 51.00 | 52.60 | 52.60 | 2.63% | 718,430 |
| Aug 3, 2025 | 51.00 | 52.60 | 50.30 | 51.25 | 51.25 | -0.58% | 408,705 |
| Jul 31, 2025 | 52.00 | 52.00 | 51.15 | 51.55 | 51.55 | -0.87% | 170,007 |
| Jul 30, 2025 | 52.25 | 53.05 | 51.15 | 52.00 | 52.00 | -0.48% | 306,419 |
| Jul 29, 2025 | 53.70 | 53.70 | 52.00 | 52.25 | 52.25 | -2.97% | 222,825 |
| Jul 28, 2025 | 54.80 | 54.85 | 53.80 | 53.85 | 53.85 | -1.82% | 153,121 |
| Jul 27, 2025 | 55.10 | 55.20 | 54.25 | 54.85 | 54.85 | -0.18% | 193,459 |
| Jul 24, 2025 | 54.90 | 55.30 | 53.90 | 54.95 | 54.95 | 0.18% | 252,559 |
| Jul 23, 2025 | 55.50 | 55.65 | 54.60 | 54.85 | 54.85 | -0.27% | 348,785 |
| Jul 22, 2025 | 56.00 | 56.85 | 54.70 | 55.00 | 55.00 | 1.48% | 501,556 |
| Jul 21, 2025 | 55.50 | 55.50 | 54.10 | 54.20 | 54.20 | -1.45% | 165,539 |
| Jul 20, 2025 | 55.15 | 56.30 | 54.60 | 55.00 | 55.00 | 0.92% | 304,060 |
| Jul 17, 2025 | 54.75 | 55.05 | 53.85 | 54.50 | 54.50 | -0.37% | 184,372 |
| Jul 16, 2025 | 55.45 | 55.45 | 54.30 | 54.70 | 54.70 | -1.62% | 320,735 |
| Jul 15, 2025 | 56.55 | 56.75 | 55.20 | 55.60 | 55.60 | -1.77% | 290,216 |
| Jul 14, 2025 | 57.85 | 57.95 | 56.60 | 56.60 | 56.60 | -2.08% | 203,754 |
| Jul 13, 2025 | 58.50 | 58.75 | 57.75 | 57.80 | 57.80 | -1.37% | 213,828 |