Aldrees Petroleum and Transport Services Company (TADAWUL:4200)
Saudi Arabia · Delayed Price · Currency is SAR 119.40
-1.50 (-1.24%)
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 | 121.00 | 121.00 | 119.40 | 119.40 | 119.40 | -1.24% | 227,756 |
| Jul 30, 2025 | 120.80 | 121.30 | 119.40 | 120.90 | 120.90 | 0.17% | 235,846 |
| Jul 29, 2025 | 122.80 | 122.80 | 120.40 | 120.70 | 120.70 | -1.87% | 200,047 |
| Jul 28, 2025 | 125.00 | 125.30 | 122.40 | 123.00 | 123.00 | -1.52% | 195,722 |
| Jul 27, 2025 | 124.00 | 125.60 | 124.00 | 124.90 | 124.90 | 0.73% | 125,406 |
| Jul 24, 2025 | 124.60 | 125.30 | 123.50 | 124.00 | 124.00 | -0.48% | 142,267 |
| Jul 23, 2025 | 124.10 | 124.90 | 123.40 | 124.60 | 124.60 | 0.40% | 185,256 |
| Jul 22, 2025 | 126.00 | 126.00 | 123.20 | 124.10 | 124.10 | -1.51% | 266,753 |
| Jul 21, 2025 | 127.70 | 127.70 | 124.20 | 126.00 | 126.00 | -0.79% | 339,591 |
| Jul 20, 2025 | 129.20 | 130.60 | 125.00 | 127.00 | 127.00 | -0.78% | 323,798 |
| Jul 17, 2025 | 127.50 | 128.00 | 125.90 | 128.00 | 128.00 | 0.16% | 162,494 |
| Jul 16, 2025 | 128.50 | 129.10 | 126.70 | 127.80 | 127.80 | -0.70% | 230,955 |
| Jul 15, 2025 | 130.50 | 130.60 | 128.10 | 128.70 | 128.70 | -1.38% | 143,243 |
| Jul 14, 2025 | 130.80 | 131.70 | 127.90 | 130.50 | 130.50 | -0.31% | 305,907 |
| Jul 13, 2025 | 129.00 | 130.90 | 129.00 | 130.90 | 130.90 | 0.61% | 125,259 |
| Jul 10, 2025 | 129.80 | 130.50 | 129.20 | 130.10 | 130.10 | 0.54% | 176,613 |
| Jul 9, 2025 | 126.00 | 129.40 | 125.50 | 129.40 | 129.40 | 2.86% | 268,851 |
| Jul 8, 2025 | 129.40 | 129.50 | 125.70 | 125.80 | 125.80 | -2.40% | 307,846 |
| Jul 7, 2025 | 128.20 | 130.40 | 127.50 | 128.90 | 128.90 | 1.10% | 398,441 |
| Jul 6, 2025 | 127.00 | 128.30 | 126.50 | 127.50 | 127.50 | 0.55% | 157,404 |
| Jul 3, 2025 | 126.10 | 127.50 | 125.60 | 126.80 | 126.80 | 0.63% | 334,399 |
| Jul 2, 2025 | 125.90 | 127.10 | 125.70 | 126.00 | 126.00 | 0.08% | 199,647 |
| Jul 1, 2025 | 127.50 | 127.90 | 125.10 | 125.90 | 125.90 | -1.18% | 214,068 |
| Jun 30, 2025 | 124.90 | 127.60 | 124.40 | 127.40 | 127.40 | 2.08% | 441,386 |
| Jun 29, 2025 | 124.00 | 125.90 | 124.00 | 124.80 | 124.80 | 0.81% | 180,154 |
| Jun 26, 2025 | 122.40 | 124.20 | 121.80 | 123.80 | 123.80 | 1.14% | 238,897 |
| Jun 25, 2025 | 123.40 | 124.00 | 122.40 | 122.40 | 122.40 | - | 286,657 |
| Jun 24, 2025 | 121.80 | 125.00 | 121.40 | 122.40 | 122.40 | 2.00% | 469,879 |
| Jun 23, 2025 | 118.00 | 120.40 | 116.60 | 120.00 | 120.00 | 2.56% | 277,891 |
| Jun 22, 2025 | 116.40 | 120.60 | 116.40 | 117.00 | 117.00 | 0.52% | 226,215 |
| Jun 19, 2025 | 117.40 | 120.00 | 116.00 | 116.40 | 116.40 | -0.68% | 264,961 |
| Jun 18, 2025 | 120.20 | 120.20 | 115.80 | 117.20 | 117.20 | -2.50% | 435,456 |
| Jun 17, 2025 | 122.80 | 124.20 | 120.20 | 120.20 | 120.20 | -2.28% | 264,539 |
| Jun 16, 2025 | 120.00 | 123.40 | 119.20 | 123.00 | 123.00 | 4.24% | 243,150 |
| Jun 15, 2025 | 109.60 | 120.00 | 109.60 | 118.00 | 118.00 | -2.96% | 256,768 |
| Jun 12, 2025 | 122.60 | 124.20 | 121.40 | 121.60 | 121.60 | -1.30% | 371,826 |
| Jun 11, 2025 | 125.80 | 126.40 | 122.80 | 123.20 | 123.20 | 0.82% | 296,202 |
| May 29, 2025 | 122.20 | 123.80 | 121.20 | 122.20 | 122.20 | - | 269,159 |
| May 28, 2025 | 120.00 | 123.40 | 120.00 | 122.20 | 122.20 | 1.83% | 191,399 |
| May 27, 2025 | 123.80 | 123.80 | 119.00 | 120.00 | 120.00 | -2.44% | 267,300 |
| May 26, 2025 | 126.20 | 126.20 | 122.00 | 123.00 | 123.00 | -2.38% | 227,992 |
| May 25, 2025 | 126.00 | 126.40 | 124.40 | 126.00 | 126.00 | - | 156,715 |
| May 22, 2025 | 126.60 | 127.60 | 124.80 | 126.00 | 126.00 | -0.47% | 278,728 |
| May 21, 2025 | 126.80 | 128.40 | 126.20 | 126.60 | 126.60 | -0.16% | 187,323 |
| May 20, 2025 | 128.00 | 128.80 | 126.80 | 126.80 | 126.80 | -1.09% | 241,787 |
| May 19, 2025 | 129.80 | 129.80 | 127.00 | 128.20 | 128.20 | -1.08% | 177,593 |
| May 18, 2025 | 129.40 | 131.60 | 129.00 | 129.60 | 129.60 | 0.15% | 114,205 |
| May 15, 2025 | 130.20 | 131.20 | 129.40 | 129.40 | 129.40 | -0.61% | 239,869 |
| May 14, 2025 | 131.40 | 132.40 | 130.00 | 130.20 | 130.20 | -0.91% | 215,360 |
| May 13, 2025 | 128.20 | 132.80 | 128.20 | 131.40 | 131.40 | 2.66% | 520,728 |