Aldrees Petroleum and Transport Services Company (TADAWUL:4200)
Saudi Arabia · Delayed Price · Currency is SAR 128.50
-2.50 (-1.91%)
Dec 4, 2025, 3:19 PM AST
TADAWUL:4200 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 131.20 | 132.60 | 128.20 | 128.50 | 128.50 | -1.91% | 192,145 |
| Dec 3, 2025 | 127.90 | 131.00 | 127.10 | 131.00 | 131.00 | 2.26% | 307,673 |
| Dec 2, 2025 | 129.00 | 131.50 | 126.50 | 128.10 | 128.10 | -0.62% | 320,266 |
| Dec 1, 2025 | 126.50 | 131.10 | 126.50 | 128.90 | 128.90 | 1.18% | 204,586 |
| Nov 30, 2025 | 129.30 | 130.50 | 126.30 | 127.40 | 127.40 | -1.55% | 149,137 |
| Nov 27, 2025 | 129.90 | 130.90 | 128.00 | 129.40 | 129.40 | -0.38% | 197,822 |
| Nov 26, 2025 | 131.40 | 131.40 | 128.20 | 129.90 | 129.90 | -1.14% | 256,936 |
| Nov 25, 2025 | 131.50 | 133.50 | 130.30 | 131.40 | 131.40 | - | 160,315 |
| Nov 24, 2025 | 133.00 | 134.60 | 131.40 | 131.40 | 131.40 | -1.94% | 299,524 |
| Nov 23, 2025 | 135.30 | 135.90 | 131.80 | 134.00 | 134.00 | -0.74% | 147,524 |
| Nov 20, 2025 | 135.90 | 136.80 | 134.70 | 135.00 | 135.00 | - | 117,626 |
| Nov 19, 2025 | 137.00 | 138.60 | 134.30 | 135.00 | 135.00 | -1.03% | 243,120 |
| Nov 18, 2025 | 134.60 | 137.40 | 133.40 | 136.40 | 136.40 | 1.04% | 291,598 |
| Nov 17, 2025 | 134.90 | 136.80 | 132.30 | 135.00 | 135.00 | - | 306,213 |
| Nov 16, 2025 | 140.40 | 141.40 | 135.00 | 135.00 | 135.00 | -4.59% | 178,387 |
| Nov 13, 2025 | 143.00 | 144.00 | 141.40 | 141.50 | 141.50 | -1.53% | 128,948 |
| Nov 12, 2025 | 142.60 | 144.70 | 142.60 | 143.70 | 143.70 | 1.20% | 213,128 |
| Nov 11, 2025 | 144.80 | 144.80 | 141.40 | 142.00 | 142.00 | -1.93% | 278,734 |
| Nov 10, 2025 | 145.40 | 146.10 | 142.00 | 144.80 | 144.80 | -0.82% | 282,340 |
| Nov 9, 2025 | 151.00 | 151.00 | 145.70 | 146.00 | 146.00 | -3.31% | 137,095 |
| Nov 6, 2025 | 148.20 | 151.00 | 147.00 | 151.00 | 151.00 | 1.68% | 196,712 |
| Nov 5, 2025 | 150.00 | 151.00 | 147.70 | 148.50 | 148.50 | -2.56% | 297,442 |
| Nov 4, 2025 | 151.00 | 152.40 | 150.00 | 152.40 | 152.40 | 0.93% | 263,338 |
| Nov 3, 2025 | 151.50 | 152.80 | 150.30 | 151.00 | 151.00 | -1.24% | 200,030 |
| Nov 2, 2025 | 153.10 | 153.10 | 151.00 | 152.90 | 152.90 | -0.26% | 89,726 |
| Oct 30, 2025 | 150.60 | 153.30 | 150.00 | 153.30 | 153.30 | 1.79% | 414,073 |
| Oct 29, 2025 | 153.20 | 154.10 | 150.50 | 150.60 | 150.60 | -1.63% | 375,758 |
| Oct 28, 2025 | 151.00 | 153.10 | 149.60 | 153.10 | 153.10 | 1.26% | 339,402 |
| Oct 27, 2025 | 151.00 | 151.40 | 148.00 | 151.20 | 151.20 | 0.33% | 342,156 |
| Oct 26, 2025 | 145.00 | 150.70 | 145.00 | 150.70 | 150.70 | 3.93% | 544,189 |
| 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% | 244,487 |
| 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 |