Saudi Automotive Services Company (TADAWUL:4050)
Saudi Arabia · Delayed Price · Currency is SAR 53.00
+2.00 (3.92%)
At close: Feb 26, 2026
TADAWUL:4050 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 50.45 | 54.40 | 50.45 | 53.00 | 53.00 | 3.92% | 402,822 |
| Feb 25, 2026 | 50.80 | 51.00 | 50.00 | 51.00 | 51.00 | 2.00% | 120,044 |
| Feb 24, 2026 | 52.00 | 52.00 | 49.90 | 50.00 | 50.00 | -4.67% | 204,957 |
| Feb 23, 2026 | 53.00 | 53.80 | 50.70 | 52.45 | 52.45 | -1.22% | 208,510 |
| Feb 19, 2026 | 56.60 | 56.65 | 53.10 | 53.10 | 53.10 | -5.77% | 226,482 |
| Feb 18, 2026 | 56.25 | 58.15 | 55.80 | 56.35 | 56.35 | 0.18% | 207,371 |
| Feb 17, 2026 | 56.65 | 57.25 | 55.40 | 56.25 | 56.25 | -0.27% | 439,399 |
| Feb 16, 2026 | 55.00 | 56.60 | 54.10 | 56.40 | 56.40 | 2.64% | 526,844 |
| Feb 15, 2026 | 52.50 | 55.00 | 52.50 | 54.95 | 54.95 | 4.67% | 419,088 |
| Feb 12, 2026 | 52.30 | 52.75 | 52.05 | 52.50 | 52.50 | 0.38% | 237,904 |
| Feb 11, 2026 | 52.95 | 52.95 | 52.00 | 52.30 | 52.30 | -0.29% | 150,435 |
| Feb 10, 2026 | 52.65 | 53.50 | 52.30 | 52.45 | 52.45 | -0.10% | 195,161 |
| Feb 9, 2026 | 54.20 | 54.20 | 52.35 | 52.50 | 52.50 | -2.51% | 134,939 |
| Feb 8, 2026 | 54.00 | 55.50 | 53.70 | 53.85 | 53.85 | 0.28% | 178,935 |
| Feb 5, 2026 | 55.00 | 55.40 | 53.70 | 53.70 | 53.70 | -2.63% | 240,402 |
| Feb 4, 2026 | 54.20 | 55.45 | 53.70 | 55.15 | 55.15 | 2.04% | 431,611 |
| Feb 3, 2026 | 52.50 | 54.35 | 52.50 | 54.05 | 54.05 | 3.54% | 540,564 |
| Feb 2, 2026 | 51.60 | 52.35 | 51.05 | 52.20 | 52.20 | 1.36% | 171,027 |
| Feb 1, 2026 | 51.25 | 52.65 | 50.70 | 51.50 | 51.50 | 0.39% | 306,581 |
| Jan 29, 2026 | 51.90 | 52.05 | 50.85 | 51.30 | 51.30 | -1.16% | 252,066 |
| Jan 28, 2026 | 52.25 | 52.60 | 51.50 | 51.90 | 51.90 | -0.57% | 343,714 |
| Jan 27, 2026 | 52.20 | 52.60 | 52.05 | 52.20 | 52.20 | 0.10% | 257,226 |
| Jan 26, 2026 | 52.35 | 52.60 | 51.85 | 52.15 | 52.15 | -0.29% | 200,006 |
| Jan 25, 2026 | 52.10 | 52.75 | 52.00 | 52.30 | 52.30 | 0.29% | 145,680 |
| Jan 22, 2026 | 51.55 | 52.25 | 51.05 | 52.15 | 52.15 | 1.56% | 171,514 |
| Jan 21, 2026 | 51.00 | 51.60 | 50.60 | 51.35 | 51.35 | 0.59% | 109,733 |
| Jan 20, 2026 | 51.50 | 51.60 | 51.00 | 51.05 | 51.05 | -0.58% | 89,057 |
| Jan 19, 2026 | 51.90 | 52.05 | 51.25 | 51.35 | 51.35 | -1.15% | 101,900 |
| Jan 18, 2026 | 50.90 | 52.40 | 50.90 | 51.95 | 51.95 | 2.36% | 120,369 |
| Jan 15, 2026 | 52.60 | 52.60 | 50.75 | 50.75 | 50.75 | -3.52% | 218,848 |
| Jan 14, 2026 | 52.80 | 53.50 | 52.00 | 52.60 | 52.60 | -1.22% | 304,716 |
| Jan 13, 2026 | 53.20 | 53.40 | 52.20 | 53.25 | 53.25 | 1.43% | 209,520 |
| Jan 12, 2026 | 52.20 | 52.80 | 52.00 | 52.50 | 52.50 | 0.77% | 273,676 |
| Jan 11, 2026 | 51.35 | 52.40 | 50.90 | 52.10 | 52.10 | 2.36% | 262,116 |
| Jan 8, 2026 | 51.65 | 52.25 | 50.90 | 50.90 | 50.90 | -1.64% | 317,534 |
| Jan 7, 2026 | 52.90 | 53.50 | 50.45 | 51.75 | 51.75 | 0.29% | 661,233 |
| Jan 6, 2026 | 54.70 | 54.70 | 51.60 | 51.60 | 51.60 | -4.97% | 291,957 |
| Jan 5, 2026 | 55.85 | 56.80 | 53.25 | 54.30 | 54.30 | -2.78% | 297,685 |
| Jan 4, 2026 | 56.40 | 56.40 | 54.45 | 55.85 | 55.85 | -0.71% | 152,302 |
| Jan 1, 2026 | 55.65 | 56.50 | 55.50 | 56.25 | 56.25 | 1.35% | 132,443 |
| Dec 31, 2025 | 54.30 | 55.80 | 54.30 | 55.50 | 55.50 | 2.40% | 236,261 |
| Dec 30, 2025 | 55.20 | 55.40 | 53.70 | 54.20 | 54.20 | -1.81% | 197,355 |
| Dec 29, 2025 | 55.00 | 55.60 | 54.50 | 55.20 | 55.20 | 1.01% | 163,174 |
| Dec 28, 2025 | 56.30 | 56.50 | 54.20 | 54.65 | 54.65 | -1.97% | 294,574 |
| Dec 25, 2025 | 54.05 | 56.70 | 54.05 | 55.75 | 55.75 | 3.15% | 410,572 |
| Dec 24, 2025 | 54.50 | 54.50 | 53.10 | 54.05 | 54.05 | -0.09% | 157,066 |
| Dec 23, 2025 | 53.10 | 54.10 | 52.70 | 54.10 | 54.10 | 1.88% | 126,541 |
| Dec 22, 2025 | 53.70 | 53.85 | 52.80 | 53.10 | 53.10 | -1.12% | 179,602 |
| Dec 21, 2025 | 54.30 | 55.75 | 53.50 | 53.70 | 53.70 | -0.46% | 137,468 |
| Dec 18, 2025 | 54.90 | 54.90 | 52.85 | 53.95 | 53.95 | -0.09% | 131,263 |