Aldrees Petroleum and Transport Services Company (TADAWUL:4200)
Saudi Arabia · Delayed Price · Currency is SAR 117.00
-0.30 (-0.26%)
At close: Feb 26, 2026
TADAWUL:4200 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 117.50 | 118.40 | 114.40 | 117.00 | 117.00 | -0.26% | 269,691 |
| Feb 25, 2026 | 119.50 | 120.10 | 117.00 | 117.30 | 117.30 | -1.26% | 189,417 |
| Feb 24, 2026 | 120.60 | 120.60 | 117.60 | 118.80 | 118.80 | -1.57% | 278,846 |
| Feb 23, 2026 | 121.30 | 122.50 | 119.90 | 120.70 | 120.70 | -0.49% | 249,969 |
| Feb 19, 2026 | 126.50 | 126.50 | 121.10 | 121.30 | 121.30 | -4.03% | 354,877 |
| Feb 18, 2026 | 126.10 | 127.30 | 125.00 | 126.40 | 126.40 | -0.24% | 189,754 |
| Feb 17, 2026 | 128.40 | 128.70 | 124.00 | 126.70 | 126.70 | -1.32% | 302,927 |
| Feb 16, 2026 | 125.40 | 128.50 | 125.30 | 128.40 | 128.40 | 2.56% | 589,268 |
| Feb 15, 2026 | 122.50 | 125.20 | 122.10 | 125.20 | 125.20 | 2.79% | 520,508 |
| Feb 12, 2026 | 121.20 | 122.90 | 121.10 | 121.80 | 121.80 | 0.58% | 350,078 |
| Feb 11, 2026 | 120.10 | 122.00 | 119.90 | 121.10 | 121.10 | 0.83% | 367,076 |
| Feb 10, 2026 | 120.20 | 120.90 | 119.60 | 120.10 | 120.10 | 0.17% | 198,279 |
| Feb 9, 2026 | 120.10 | 120.40 | 119.40 | 119.90 | 119.90 | 0.17% | 244,694 |
| Feb 8, 2026 | 120.30 | 121.60 | 118.20 | 119.70 | 119.70 | 0.08% | 217,675 |
| Feb 5, 2026 | 121.50 | 121.80 | 119.40 | 119.60 | 119.60 | -1.56% | 257,772 |
| Feb 4, 2026 | 121.50 | 121.60 | 120.00 | 121.50 | 121.50 | - | 524,784 |
| Feb 3, 2026 | 122.70 | 124.00 | 121.50 | 121.50 | 121.50 | -0.90% | 497,827 |
| Feb 2, 2026 | 121.50 | 123.00 | 119.90 | 122.60 | 122.60 | 0.82% | 744,001 |
| Feb 1, 2026 | 121.30 | 123.20 | 118.00 | 121.60 | 121.60 | 1.76% | 737,506 |
| Jan 29, 2026 | 121.10 | 121.30 | 118.10 | 119.50 | 119.50 | -1.48% | 664,504 |
| Jan 28, 2026 | 121.30 | 122.40 | 120.00 | 121.30 | 121.30 | 0.08% | 653,553 |
| Jan 27, 2026 | 121.60 | 122.20 | 121.20 | 121.20 | 121.20 | -0.33% | 304,631 |
| Jan 26, 2026 | 122.10 | 123.00 | 121.40 | 121.60 | 121.60 | -0.41% | 380,132 |
| Jan 25, 2026 | 122.20 | 123.30 | 120.90 | 122.10 | 122.10 | 0.25% | 427,903 |
| Jan 22, 2026 | 127.50 | 127.80 | 121.00 | 121.80 | 121.80 | -4.40% | 1,591,819 |
| Jan 21, 2026 | 127.60 | 127.60 | 125.80 | 127.40 | 127.40 | -0.23% | 182,401 |
| Jan 20, 2026 | 125.90 | 128.20 | 124.70 | 127.70 | 127.70 | 1.35% | 327,040 |
| Jan 19, 2026 | 125.00 | 126.50 | 124.40 | 126.00 | 126.00 | 0.80% | 235,700 |
| Jan 18, 2026 | 124.50 | 126.10 | 124.10 | 125.00 | 125.00 | 1.21% | 173,354 |
| Jan 15, 2026 | 124.00 | 125.70 | 123.00 | 123.50 | 123.50 | -0.96% | 251,369 |
| Jan 14, 2026 | 124.00 | 125.40 | 123.50 | 124.70 | 124.70 | 0.56% | 303,700 |
| Jan 13, 2026 | 124.20 | 125.00 | 123.40 | 124.00 | 124.00 | -0.72% | 210,999 |
| Jan 12, 2026 | 124.40 | 125.10 | 123.30 | 124.90 | 124.90 | 0.40% | 221,419 |
| Jan 11, 2026 | 122.40 | 125.30 | 122.40 | 124.40 | 124.40 | 0.81% | 148,622 |
| Jan 8, 2026 | 120.20 | 124.00 | 119.20 | 123.40 | 123.40 | 2.75% | 465,142 |
| Jan 7, 2026 | 122.50 | 124.90 | 117.40 | 120.10 | 120.10 | 0.08% | 647,168 |
| Jan 6, 2026 | 126.00 | 126.60 | 119.90 | 120.00 | 120.00 | -5.21% | 615,071 |
| Jan 5, 2026 | 131.70 | 132.60 | 125.80 | 126.60 | 126.60 | -3.73% | 476,487 |
| Jan 4, 2026 | 130.60 | 132.60 | 129.60 | 131.50 | 131.50 | -0.38% | 157,913 |
| Jan 1, 2026 | 128.00 | 132.10 | 128.00 | 132.00 | 132.00 | 3.21% | 188,425 |
| Dec 31, 2025 | 125.80 | 128.40 | 125.80 | 127.90 | 127.90 | 1.99% | 114,749 |
| Dec 30, 2025 | 127.40 | 127.40 | 125.30 | 125.40 | 125.40 | -1.65% | 175,310 |
| Dec 29, 2025 | 127.00 | 127.70 | 125.70 | 127.50 | 127.50 | 0.39% | 134,702 |
| Dec 28, 2025 | 128.00 | 129.00 | 125.00 | 127.00 | 127.00 | -0.78% | 135,292 |
| Dec 25, 2025 | 125.60 | 130.10 | 125.10 | 128.00 | 128.00 | 1.83% | 226,858 |
| Dec 24, 2025 | 128.40 | 128.40 | 125.50 | 125.70 | 125.70 | -1.49% | 99,021 |
| Dec 23, 2025 | 128.30 | 128.60 | 126.40 | 127.60 | 127.60 | -0.31% | 253,025 |
| Dec 22, 2025 | 126.40 | 128.30 | 125.10 | 128.00 | 128.00 | 1.99% | 183,330 |
| Dec 21, 2025 | 124.10 | 127.80 | 124.10 | 125.50 | 125.50 | 1.13% | 193,394 |
| Dec 18, 2025 | 124.40 | 124.90 | 122.00 | 124.10 | 124.10 | 0.08% | 224,979 |