Aldrees Petroleum and Transport Services Company (TADAWUL:4200)
Saudi Arabia · Delayed Price · Currency is SAR 115.90
-1.00 (-0.86%)
Sep 4, 2025, 2:45 PM AST
TADAWUL:4200 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2025 | 121.60 | 122.60 | 120.70 | 121.80 | 121.80 | 0.16% | 185,992 |
| Aug 12, 2025 | 120.40 | 121.60 | 120.10 | 121.60 | 121.60 | 0.16% | 137,928 |
| Aug 11, 2025 | 122.70 | 123.60 | 120.60 | 121.40 | 121.40 | -1.06% | 192,586 |
| Aug 10, 2025 | 121.60 | 123.30 | 121.00 | 122.70 | 122.70 | 0.82% | 124,850 |
| Aug 7, 2025 | 121.90 | 122.40 | 120.40 | 121.70 | 121.70 | - | 142,584 |
| Aug 6, 2025 | 119.60 | 122.20 | 119.30 | 121.70 | 121.70 | 1.42% | 237,326 |
| Aug 5, 2025 | 120.10 | 121.10 | 119.10 | 120.00 | 120.00 | -0.25% | 310,970 |
| Aug 4, 2025 | 119.90 | 120.60 | 118.90 | 120.30 | 120.30 | 0.42% | 144,422 |
| Aug 3, 2025 | 119.20 | 120.50 | 118.40 | 119.80 | 119.80 | 0.34% | 242,344 |
| 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 |