Saudi Automotive Services Company (TADAWUL:4050)
Saudi Arabia · Delayed Price · Currency is SAR 55.15
+1.10 (2.04%)
At close: Feb 4, 2026
TADAWUL:4050 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 54.20 | 54.45 | 53.30 | 54.00 | 54.00 | -0.55% | 71,664 |
| Dec 16, 2025 | 55.20 | 55.20 | 53.95 | 54.30 | 54.30 | -1.63% | 88,739 |
| Dec 15, 2025 | 56.30 | 56.30 | 54.50 | 55.20 | 55.20 | -0.63% | 148,841 |
| Dec 14, 2025 | 57.50 | 57.50 | 55.50 | 55.55 | 55.55 | -2.88% | 132,039 |
| Dec 11, 2025 | 58.75 | 58.80 | 57.20 | 57.20 | 57.20 | -2.05% | 101,771 |
| Dec 10, 2025 | 58.40 | 59.20 | 58.25 | 58.40 | 58.40 | 0.26% | 132,613 |
| Dec 9, 2025 | 57.95 | 58.35 | 57.00 | 58.25 | 58.25 | 0.52% | 183,484 |
| Dec 8, 2025 | 57.65 | 58.45 | 57.40 | 57.95 | 57.95 | - | 54,780 |
| Dec 7, 2025 | 58.70 | 59.50 | 57.65 | 57.95 | 57.95 | -1.11% | 109,052 |
| 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 |