Aldrees Petroleum and Transport Services Company (TADAWUL:4200)
Saudi Arabia · Delayed Price · Currency is SAR 116.60
+1.70 (1.48%)
Jul 23, 2026, 3:17 PM AST
TADAWUL:4200 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 115.70 | 116.70 | 114.70 | 116.60 | 116.60 | 1.48% | 367,440 |
| Jul 22, 2026 | 114.50 | 117.60 | 114.40 | 114.90 | 114.90 | 0.70% | 496,407 |
| Jul 21, 2026 | 113.10 | 118.00 | 112.90 | 114.10 | 114.10 | 6.34% | 1,128,209 |
| Jul 20, 2026 | 109.40 | 109.50 | 105.30 | 107.30 | 107.30 | -1.83% | 475,576 |
| Jul 19, 2026 | 111.60 | 111.60 | 109.00 | 109.30 | 109.30 | -2.32% | 249,352 |
| Jul 16, 2026 | 111.90 | 112.30 | 110.80 | 111.90 | 111.90 | - | 213,856 |
| Jul 15, 2026 | 113.50 | 113.50 | 111.60 | 111.90 | 111.90 | -0.97% | 167,139 |
| Jul 14, 2026 | 115.20 | 115.20 | 112.50 | 113.00 | 113.00 | -1.65% | 247,155 |
| Jul 13, 2026 | 113.70 | 114.90 | 112.80 | 114.90 | 114.90 | 1.68% | 254,541 |
| Jul 12, 2026 | 112.50 | 114.00 | 112.50 | 113.00 | 113.00 | - | 127,198 |
| Jul 9, 2026 | 113.40 | 113.80 | 112.70 | 113.00 | 113.00 | -0.35% | 153,756 |
| Jul 8, 2026 | 112.50 | 113.40 | 112.50 | 113.40 | 113.40 | 0.09% | 148,954 |
| Jul 7, 2026 | 113.40 | 113.50 | 112.80 | 113.30 | 113.30 | -0.09% | 121,842 |
| Jul 6, 2026 | 113.40 | 114.00 | 112.80 | 113.40 | 113.40 | - | 174,614 |
| Jul 5, 2026 | 114.00 | 114.00 | 112.80 | 113.40 | 113.40 | -0.96% | 159,629 |
| Jul 2, 2026 | 114.30 | 114.80 | 113.70 | 114.50 | 114.50 | - | 157,914 |
| Jul 1, 2026 | 114.00 | 114.90 | 113.50 | 114.50 | 114.50 | 0.44% | 148,271 |
| Jun 30, 2026 | 114.70 | 114.70 | 113.40 | 114.00 | 114.00 | -0.61% | 356,573 |
| Jun 29, 2026 | 114.90 | 115.20 | 113.80 | 114.70 | 114.70 | -0.17% | 297,764 |
| Jun 28, 2026 | 116.50 | 116.50 | 114.70 | 114.90 | 114.90 | -1.37% | 159,060 |
| Jun 25, 2026 | 115.80 | 117.50 | 115.50 | 116.50 | 116.50 | 1.04% | 218,189 |
| Jun 24, 2026 | 117.90 | 117.90 | 115.20 | 115.30 | 115.30 | -2.12% | 300,909 |
| Jun 23, 2026 | 118.60 | 118.60 | 117.20 | 117.80 | 117.80 | -0.84% | 172,884 |
| Jun 22, 2026 | 117.10 | 119.50 | 117.00 | 118.80 | 118.80 | 1.28% | 233,311 |
| Jun 21, 2026 | 118.60 | 118.60 | 117.00 | 117.30 | 117.30 | -1.10% | 131,961 |
| Jun 18, 2026 | 117.90 | 119.00 | 117.60 | 118.60 | 118.60 | 0.51% | 207,522 |
| Jun 17, 2026 | 119.40 | 120.50 | 118.00 | 118.00 | 118.00 | -1.09% | 282,778 |
| Jun 16, 2026 | 121.00 | 121.60 | 119.00 | 119.30 | 119.30 | -1.40% | 287,331 |
| Jun 15, 2026 | 117.60 | 121.10 | 117.50 | 121.00 | 121.00 | 2.89% | 488,216 |
| Jun 14, 2026 | 118.40 | 119.00 | 117.10 | 117.60 | 117.60 | 0.17% | 102,577 |
| Jun 11, 2026 | 118.00 | 119.40 | 117.20 | 117.40 | 117.40 | -0.93% | 276,625 |
| Jun 10, 2026 | 117.50 | 118.90 | 117.50 | 118.50 | 118.50 | 0.42% | 427,661 |
| Jun 9, 2026 | 116.00 | 118.80 | 116.00 | 118.00 | 118.00 | 2.08% | 397,020 |
| Jun 8, 2026 | 116.20 | 116.70 | 115.00 | 115.60 | 115.60 | -0.52% | 270,338 |
| Jun 7, 2026 | 114.20 | 117.30 | 114.10 | 116.20 | 116.20 | 1.04% | 372,291 |
| Jun 4, 2026 | 114.00 | 115.30 | 113.90 | 115.00 | 115.00 | 0.79% | 466,959 |
| Jun 3, 2026 | 113.80 | 115.00 | 113.50 | 114.10 | 114.10 | 0.62% | 229,404 |
| Jun 2, 2026 | 113.80 | 114.00 | 112.00 | 113.40 | 113.40 | - | 591,664 |
| Jun 1, 2026 | 116.10 | 116.50 | 113.00 | 113.40 | 113.40 | -2.24% | 437,069 |
| May 31, 2026 | 115.10 | 116.50 | 115.00 | 116.00 | 116.00 | 0.96% | 181,255 |
| May 21, 2026 | 116.30 | 116.80 | 114.90 | 114.90 | 114.90 | -0.43% | 292,441 |
| May 20, 2026 | 116.70 | 116.70 | 114.20 | 115.40 | 115.40 | -0.69% | 206,580 |
| May 19, 2026 | 116.00 | 117.40 | 115.40 | 116.20 | 116.20 | 0.69% | 346,810 |
| May 18, 2026 | 114.70 | 115.90 | 113.80 | 115.40 | 115.40 | 1.23% | 251,177 |
| May 17, 2026 | 115.20 | 115.20 | 114.00 | 114.00 | 114.00 | -1.04% | 132,578 |
| May 14, 2026 | 114.00 | 118.20 | 114.00 | 115.20 | 115.20 | 1.05% | 557,425 |
| May 13, 2026 | 115.20 | 115.40 | 113.00 | 114.00 | 114.00 | -0.96% | 429,522 |
| May 12, 2026 | 117.40 | 117.40 | 115.10 | 115.10 | 115.10 | -1.71% | 317,277 |
| May 11, 2026 | 117.60 | 117.80 | 116.90 | 117.10 | 117.10 | -0.26% | 301,098 |
| May 10, 2026 | 117.00 | 117.90 | 116.20 | 117.40 | 117.40 | 0.34% | 189,022 |