Aldrees Petroleum and Transport Services Company (TADAWUL:4200)
Saudi Arabia · Delayed Price · Currency is SAR 145.00
+3.50 (2.47%)
Oct 23, 2025, 3:19 PM AST
TADAWUL:4200 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 141.40 | 146.00 | 141.40 | 145.00 | 145.00 | 2.47% | 302,698 |
| Oct 22, 2025 | 143.80 | 144.20 | 141.50 | 141.50 | 141.50 | -1.60% | 193,277 |
| Oct 21, 2025 | 142.40 | 144.00 | 140.30 | 143.80 | 143.80 | 1.05% | 398,615 |
| Oct 20, 2025 | 146.40 | 147.00 | 141.30 | 142.30 | 142.30 | -1.45% | 969,880 |
| Oct 19, 2025 | 145.70 | 147.50 | 143.90 | 144.40 | 144.40 | -0.62% | 332,365 |
| Oct 16, 2025 | 145.80 | 148.00 | 143.60 | 145.30 | 145.30 | -0.41% | 770,263 |
| Oct 15, 2025 | 143.00 | 146.30 | 141.80 | 145.90 | 145.90 | 1.81% | 608,796 |
| Oct 14, 2025 | 144.80 | 145.60 | 142.10 | 143.30 | 143.30 | -1.38% | 757,703 |
| Oct 13, 2025 | 146.00 | 148.00 | 144.20 | 145.30 | 145.30 | -0.48% | 727,911 |
| Oct 12, 2025 | 138.80 | 149.40 | 137.10 | 146.00 | 146.00 | 2.82% | 1,459,596 |
| Oct 9, 2025 | 133.20 | 144.00 | 132.00 | 142.00 | 142.00 | 6.93% | 1,452,528 |
| Oct 8, 2025 | 131.20 | 133.10 | 130.90 | 132.80 | 132.80 | 0.45% | 389,301 |
| Oct 7, 2025 | 131.00 | 132.80 | 129.90 | 132.20 | 132.20 | 0.99% | 315,103 |
| Oct 6, 2025 | 126.60 | 131.10 | 126.40 | 130.90 | 130.90 | 3.40% | 670,650 |
| Oct 5, 2025 | 125.50 | 127.50 | 125.20 | 126.60 | 126.60 | 0.96% | 319,934 |
| Oct 2, 2025 | 126.40 | 128.10 | 124.50 | 125.40 | 125.40 | 0.24% | 527,715 |
| Oct 1, 2025 | 125.40 | 126.20 | 124.50 | 125.10 | 125.10 | -0.16% | 356,133 |
| Sep 30, 2025 | 126.50 | 127.50 | 124.90 | 125.30 | 125.30 | - | 356,133 |
| Sep 29, 2025 | 125.90 | 126.80 | 124.30 | 125.30 | 125.30 | -0.24% | 917,183 |
| Sep 28, 2025 | 122.00 | 127.40 | 121.30 | 125.60 | 125.60 | 3.29% | 1,166,941 |
| Sep 25, 2025 | 125.30 | 125.70 | 120.50 | 121.60 | 121.60 | -2.72% | 624,319 |
| Sep 24, 2025 | 122.00 | 126.70 | 122.00 | 125.00 | 125.00 | 6.38% | 723,591 |
| Sep 22, 2025 | 117.70 | 118.40 | 116.10 | 117.50 | 117.50 | -0.17% | 407,190 |
| Sep 21, 2025 | 116.50 | 118.60 | 115.70 | 117.70 | 117.70 | 1.73% | 257,680 |
| Sep 18, 2025 | 115.90 | 117.40 | 115.00 | 115.70 | 115.70 | 0.35% | 700,515 |
| Sep 17, 2025 | 113.90 | 115.40 | 113.00 | 115.30 | 115.30 | 0.87% | 425,284 |
| Sep 16, 2025 | 113.80 | 114.40 | 112.90 | 114.30 | 114.30 | 0.44% | 297,308 |
| Sep 15, 2025 | 112.30 | 113.80 | 111.50 | 113.80 | 113.80 | 1.34% | 335,773 |
| Sep 14, 2025 | 113.30 | 114.40 | 110.70 | 112.30 | 112.30 | -1.32% | 161,148 |
| Sep 11, 2025 | 116.20 | 116.20 | 113.10 | 113.80 | 113.80 | -1.56% | 257,650 |
| Sep 10, 2025 | 117.00 | 117.00 | 115.20 | 115.60 | 115.60 | -1.37% | 219,868 |
| Sep 9, 2025 | 116.10 | 117.70 | 114.00 | 117.20 | 117.20 | 0.43% | 182,454 |
| Sep 8, 2025 | 114.00 | 117.30 | 113.30 | 116.70 | 116.70 | 2.91% | 416,070 |
| Sep 7, 2025 | 116.10 | 116.30 | 113.40 | 113.40 | 113.40 | -1.90% | 253,322 |
| Sep 4, 2025 | 116.40 | 118.40 | 115.60 | 115.60 | 115.60 | -1.11% | 207,584 |
| Sep 3, 2025 | 115.40 | 117.30 | 114.60 | 116.90 | 116.90 | 1.30% | 277,808 |
| Sep 2, 2025 | 117.50 | 117.50 | 114.80 | 115.40 | 115.40 | -1.37% | 254,466 |
| Sep 1, 2025 | 119.00 | 119.00 | 116.30 | 117.00 | 117.00 | -0.85% | 128,456 |
| Aug 31, 2025 | 119.50 | 120.30 | 117.90 | 118.00 | 118.00 | -1.17% | 117,480 |
| Aug 28, 2025 | 122.40 | 122.50 | 119.40 | 119.40 | 119.40 | -2.69% | 276,864 |
| Aug 27, 2025 | 121.30 | 122.90 | 121.30 | 122.70 | 122.70 | 1.32% | 86,339 |
| Aug 26, 2025 | 121.60 | 122.00 | 121.00 | 121.10 | 121.10 | -0.41% | 128,217 |
| Aug 25, 2025 | 122.60 | 123.50 | 121.50 | 121.60 | 121.60 | -1.30% | 187,251 |
| Aug 24, 2025 | 124.50 | 125.20 | 122.60 | 123.20 | 123.20 | -1.04% | 168,849 |
| Aug 21, 2025 | 126.10 | 126.80 | 124.10 | 124.50 | 124.50 | -1.89% | 209,929 |
| Aug 20, 2025 | 126.00 | 128.50 | 126.00 | 126.90 | 126.90 | 0.40% | 368,011 |
| Aug 19, 2025 | 125.00 | 127.20 | 123.50 | 126.40 | 126.40 | 1.36% | 230,028 |
| Aug 18, 2025 | 124.50 | 124.90 | 123.50 | 124.70 | 124.70 | 0.16% | 114,724 |
| Aug 17, 2025 | 124.00 | 125.20 | 123.70 | 124.50 | 124.50 | 0.48% | 61,911 |
| Aug 14, 2025 | 121.30 | 123.90 | 121.10 | 123.90 | 123.90 | 1.72% | 181,787 |