Saudi Automotive Services Company (TADAWUL:4050)
Saudi Arabia · Delayed Price · Currency is SAR 51.55
-0.45 (-0.87%)
Jul 31, 2025, 3:18 PM AST
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2025 | 59.00 | 59.45 | 58.40 | 58.60 | 58.60 | -0.68% | 203,483 |
| Jul 9, 2025 | 59.50 | 59.50 | 58.45 | 59.00 | 59.00 | -1.42% | 237,887 |
| Jul 8, 2025 | 60.25 | 60.25 | 58.90 | 59.85 | 59.85 | -0.66% | 199,273 |
| Jul 7, 2025 | 61.00 | 61.15 | 60.25 | 60.25 | 60.25 | -1.47% | 179,106 |
| Jul 6, 2025 | 60.65 | 61.30 | 60.50 | 61.15 | 61.15 | 0.82% | 61,208 |
| Jul 3, 2025 | 61.50 | 61.50 | 59.75 | 60.65 | 60.65 | -0.98% | 225,912 |
| Jul 2, 2025 | 62.75 | 62.95 | 60.60 | 61.25 | 61.25 | -2.78% | 200,742 |
| Jul 1, 2025 | 63.20 | 63.50 | 62.70 | 63.00 | 63.00 | - | 112,983 |
| Jun 30, 2025 | 62.50 | 63.60 | 62.05 | 63.00 | 63.00 | 0.88% | 260,710 |
| Jun 29, 2025 | 62.00 | 63.50 | 61.60 | 62.45 | 62.45 | 2.21% | 154,199 |
| Jun 26, 2025 | 62.00 | 62.00 | 60.80 | 61.10 | 61.10 | -0.65% | 76,205 |
| Jun 25, 2025 | 60.80 | 62.00 | 60.60 | 61.50 | 61.50 | 1.65% | 133,950 |
| Jun 24, 2025 | 57.50 | 60.80 | 57.50 | 60.50 | 60.50 | 7.27% | 168,697 |
| Jun 23, 2025 | 54.00 | 56.40 | 54.00 | 56.40 | 56.40 | 3.30% | 100,277 |
| Jun 22, 2025 | 55.00 | 56.30 | 54.60 | 54.60 | 54.60 | -0.73% | 66,405 |
| Jun 19, 2025 | 56.00 | 56.00 | 54.30 | 55.00 | 55.00 | -0.54% | 136,997 |
| Jun 18, 2025 | 58.20 | 58.20 | 55.30 | 55.30 | 55.30 | -4.98% | 86,108 |
| Jun 17, 2025 | 59.00 | 59.00 | 57.40 | 58.20 | 58.20 | -0.85% | 97,938 |
| Jun 16, 2025 | 57.20 | 59.10 | 57.20 | 58.70 | 58.70 | 2.98% | 58,924 |
| Jun 15, 2025 | 53.60 | 58.00 | 53.60 | 57.00 | 57.00 | -3.06% | 65,127 |
| Jun 12, 2025 | 59.50 | 60.00 | 58.00 | 58.80 | 58.80 | -2.65% | 74,184 |
| Jun 11, 2025 | 59.10 | 60.70 | 59.10 | 60.40 | 60.40 | 1.34% | 116,973 |
| May 29, 2025 | 58.60 | 59.60 | 58.20 | 59.60 | 59.60 | 1.71% | 68,117 |
| May 28, 2025 | 56.90 | 59.00 | 56.60 | 58.60 | 58.60 | 3.90% | 94,257 |
| May 27, 2025 | 57.50 | 57.90 | 55.70 | 56.40 | 56.40 | -1.91% | 91,603 |
| May 26, 2025 | 57.70 | 58.20 | 57.30 | 57.50 | 57.50 | -0.35% | 72,692 |
| May 25, 2025 | 58.70 | 58.70 | 57.70 | 57.70 | 57.70 | -1.87% | 57,866 |
| May 22, 2025 | 58.90 | 59.00 | 58.30 | 58.80 | 58.80 | -0.68% | 32,179 |
| May 21, 2025 | 59.80 | 59.80 | 58.20 | 59.20 | 59.20 | -0.84% | 74,631 |
| May 20, 2025 | 59.70 | 59.70 | 59.10 | 59.70 | 59.70 | 0.34% | 58,148 |
| May 19, 2025 | 60.30 | 60.70 | 58.90 | 59.50 | 59.50 | -2.30% | 123,368 |
| May 18, 2025 | 59.60 | 61.40 | 59.50 | 60.90 | 60.90 | 2.18% | 169,053 |
| May 15, 2025 | 60.10 | 60.20 | 59.10 | 59.60 | 59.60 | -0.50% | 103,936 |
| May 14, 2025 | 60.10 | 60.50 | 59.20 | 59.90 | 59.90 | -0.17% | 112,696 |
| May 13, 2025 | 60.10 | 60.90 | 59.20 | 60.00 | 60.00 | -0.33% | 250,751 |