Aldrees Petroleum and Transport Services Company (TADAWUL:4200)
Saudi Arabia · Delayed Price · Currency is SAR 115.40
-0.80 (-0.69%)
May 20, 2026, 3:19 PM AST
TADAWUL:4200 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 116.70 | 117.50 | 116.00 | 117.00 | 117.00 | 0.34% | 251,474 |
| May 6, 2026 | 116.20 | 118.00 | 116.00 | 116.60 | 116.60 | 0.34% | 335,068 |
| May 5, 2026 | 119.00 | 119.00 | 115.50 | 116.20 | 116.20 | -2.52% | 375,314 |
| May 4, 2026 | 119.80 | 119.80 | 118.30 | 119.20 | 119.20 | -0.50% | 212,882 |
| May 3, 2026 | 120.00 | 120.70 | 118.80 | 119.80 | 119.80 | -0.17% | 159,976 |
| Apr 30, 2026 | 120.20 | 121.70 | 119.90 | 120.00 | 120.00 | -0.08% | 247,571 |
| Apr 29, 2026 | 120.60 | 121.40 | 119.40 | 120.10 | 120.10 | -0.66% | 316,909 |
| Apr 28, 2026 | 121.20 | 122.50 | 119.60 | 120.90 | 120.90 | 0.08% | 361,452 |
| Apr 27, 2026 | 119.60 | 121.00 | 117.60 | 120.80 | 120.80 | 1.60% | 422,014 |
| Apr 26, 2026 | 120.10 | 120.40 | 118.50 | 118.90 | 118.90 | -0.92% | 100,997 |
| Apr 23, 2026 | 120.50 | 120.90 | 119.00 | 120.00 | 120.00 | -0.33% | 192,978 |
| Apr 22, 2026 | 122.80 | 122.80 | 120.30 | 120.40 | 120.40 | -1.79% | 269,308 |
| Apr 21, 2026 | 124.60 | 124.90 | 122.00 | 122.60 | 122.60 | -1.92% | 345,919 |
| Apr 20, 2026 | 127.00 | 127.40 | 125.00 | 125.00 | 125.00 | -1.57% | 204,688 |
| Apr 19, 2026 | 129.10 | 129.40 | 127.00 | 127.00 | 127.00 | -0.86% | 191,389 |
| Apr 16, 2026 | 131.90 | 131.90 | 127.60 | 128.10 | 128.10 | -2.88% | 361,093 |
| Apr 15, 2026 | 129.80 | 132.00 | 129.40 | 131.90 | 131.90 | 1.77% | 254,320 |
| Apr 14, 2026 | 129.40 | 129.60 | 128.60 | 129.60 | 129.60 | 0.15% | 103,124 |
| Apr 13, 2026 | 129.80 | 130.00 | 128.30 | 129.40 | 129.40 | 0.47% | 147,216 |
| Apr 12, 2026 | 130.60 | 130.60 | 128.70 | 128.80 | 128.80 | -1.38% | 66,476 |
| Apr 9, 2026 | 129.80 | 131.00 | 128.40 | 130.60 | 130.60 | 0.77% | 294,679 |
| Apr 8, 2026 | 130.00 | 130.00 | 128.00 | 129.60 | 129.60 | 2.05% | 263,102 |
| Apr 7, 2026 | 130.10 | 130.10 | 125.90 | 127.00 | 127.00 | -2.31% | 194,615 |
| Apr 6, 2026 | 130.10 | 131.40 | 128.10 | 130.00 | 130.00 | -0.08% | 252,796 |
| Apr 5, 2026 | 132.00 | 132.00 | 130.10 | 130.10 | 130.10 | -1.44% | 69,727 |
| Apr 2, 2026 | 133.40 | 133.40 | 131.00 | 132.00 | 132.00 | -1.05% | 163,145 |
| Apr 1, 2026 | 133.50 | 134.20 | 132.10 | 133.40 | 133.40 | -0.07% | 300,118 |
| Mar 31, 2026 | 132.00 | 133.90 | 131.50 | 133.50 | 133.50 | 0.38% | 246,501 |
| Mar 30, 2026 | 131.50 | 133.00 | 130.60 | 133.00 | 133.00 | 1.92% | 248,162 |
| Mar 29, 2026 | 131.80 | 134.00 | 130.00 | 130.50 | 130.50 | -0.31% | 347,168 |
| Mar 26, 2026 | 131.00 | 131.90 | 129.40 | 130.90 | 130.90 | - | 364,787 |
| Mar 25, 2026 | 128.20 | 132.00 | 127.20 | 130.90 | 130.90 | 1.32% | 646,641 |
| Mar 24, 2026 | 123.10 | 129.20 | 122.70 | 129.20 | 129.20 | 4.79% | 795,264 |
| Mar 16, 2026 | 122.70 | 123.40 | 121.00 | 123.30 | 123.30 | 0.74% | 328,848 |
| Mar 15, 2026 | 118.80 | 122.80 | 118.40 | 122.40 | 122.40 | 2.86% | 465,344 |
| Mar 12, 2026 | 118.00 | 119.40 | 118.00 | 119.00 | 119.00 | 0.17% | 262,905 |
| Mar 11, 2026 | 117.30 | 119.00 | 117.00 | 118.80 | 118.80 | -0.17% | 276,561 |
| Mar 10, 2026 | 117.50 | 119.10 | 116.20 | 119.00 | 119.00 | 1.28% | 162,528 |
| Mar 9, 2026 | 120.00 | 120.40 | 116.50 | 117.50 | 117.50 | -1.43% | 282,958 |
| Mar 8, 2026 | 115.50 | 119.30 | 115.50 | 119.20 | 119.20 | 3.65% | 380,270 |
| Mar 5, 2026 | 115.90 | 116.30 | 114.60 | 115.00 | 115.00 | -0.09% | 396,616 |