SAL Saudi Logistics Services Company (TADAWUL:4263)
Saudi Arabia · Delayed Price · Currency is SAR 175.40
+0.10 (0.06%)
Sep 18, 2025, 3:19 PM AST
TADAWUL:4263 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 175.30 | 176.60 | 174.30 | 175.40 | 175.40 | 0.06% | 340,269 |
| Sep 17, 2025 | 172.20 | 175.70 | 172.20 | 175.30 | 175.30 | 0.75% | 393,530 |
| Sep 16, 2025 | 170.00 | 174.00 | 169.00 | 174.00 | 174.00 | 2.35% | 102,502 |
| Sep 15, 2025 | 166.40 | 170.00 | 166.20 | 170.00 | 170.00 | 2.16% | 49,617 |
| Sep 14, 2025 | 167.10 | 167.50 | 165.10 | 166.40 | 166.40 | -0.42% | 65,842 |
| Sep 11, 2025 | 167.10 | 167.70 | 166.00 | 167.10 | 167.10 | - | 245,019 |
| Sep 10, 2025 | 169.00 | 169.00 | 166.50 | 167.10 | 167.10 | -1.59% | 256,227 |
| Sep 9, 2025 | 167.80 | 169.80 | 166.10 | 169.80 | 169.80 | 2.29% | 83,066 |
| Sep 8, 2025 | 167.40 | 167.70 | 165.00 | 166.00 | 166.00 | -0.95% | 61,324 |
| Sep 7, 2025 | 167.40 | 168.20 | 166.70 | 167.60 | 167.60 | 0.12% | 31,039 |
| Sep 4, 2025 | 169.00 | 169.40 | 166.80 | 167.40 | 167.40 | -0.95% | 56,413 |
| Sep 3, 2025 | 170.00 | 170.20 | 168.20 | 169.00 | 169.00 | -0.59% | 37,075 |
| Sep 2, 2025 | 168.70 | 170.00 | 166.30 | 170.00 | 170.00 | 0.59% | 67,763 |
| Sep 1, 2025 | 168.80 | 169.00 | 166.10 | 169.00 | 169.00 | 0.12% | 76,325 |
| Aug 31, 2025 | 170.00 | 170.40 | 168.00 | 168.80 | 168.80 | -0.71% | 37,894 |
| Aug 28, 2025 | 171.80 | 171.80 | 170.00 | 170.00 | 170.00 | -1.16% | 76,550 |
| Aug 27, 2025 | 174.90 | 174.90 | 171.80 | 172.00 | 172.00 | -4.44% | 164,536 |
| Aug 26, 2025 | 169.90 | 180.00 | 169.00 | 180.00 | 180.00 | 5.88% | 153,400 |
| Aug 25, 2025 | 169.10 | 170.80 | 169.10 | 170.00 | 170.00 | 0.59% | 50,096 |
| Aug 24, 2025 | 170.10 | 171.10 | 168.90 | 169.00 | 169.00 | -0.18% | 68,053 |
| Aug 21, 2025 | 170.30 | 171.10 | 169.20 | 169.30 | 167.78 | -0.59% | 77,560 |
| Aug 20, 2025 | 169.00 | 172.90 | 169.00 | 170.30 | 168.77 | 0.95% | 128,106 |
| Aug 19, 2025 | 169.80 | 170.70 | 167.10 | 168.70 | 167.19 | -0.65% | 136,867 |
| Aug 18, 2025 | 172.30 | 173.60 | 169.80 | 169.80 | 168.28 | -1.34% | 119,577 |
| Aug 17, 2025 | 171.70 | 172.80 | 171.70 | 172.10 | 170.55 | 0.29% | 40,888 |
| Aug 14, 2025 | 172.10 | 173.00 | 171.00 | 171.60 | 170.06 | -0.23% | 61,209 |
| Aug 13, 2025 | 171.30 | 173.70 | 171.00 | 172.00 | 170.46 | 0.58% | 101,653 |
| Aug 12, 2025 | 170.60 | 171.80 | 169.90 | 171.00 | 169.46 | 0.29% | 84,230 |
| Aug 11, 2025 | 175.40 | 175.40 | 170.50 | 170.50 | 168.97 | -2.68% | 197,248 |
| Aug 10, 2025 | 174.00 | 176.80 | 173.90 | 175.20 | 173.63 | 0.75% | 66,158 |
| Aug 7, 2025 | 170.90 | 175.20 | 170.90 | 173.90 | 172.34 | 2.35% | 415,826 |
| Aug 6, 2025 | 170.50 | 171.00 | 168.70 | 169.90 | 168.37 | -0.35% | 76,936 |
| Aug 5, 2025 | 169.40 | 171.00 | 168.90 | 170.50 | 168.97 | 0.65% | 64,892 |
| Aug 4, 2025 | 170.00 | 170.40 | 168.40 | 169.40 | 167.88 | -0.70% | 123,921 |
| Aug 3, 2025 | 172.50 | 172.50 | 170.20 | 170.60 | 169.07 | -1.10% | 27,349 |
| Jul 31, 2025 | 171.60 | 172.90 | 170.40 | 172.50 | 170.95 | 0.47% | 44,944 |
| Jul 30, 2025 | 171.50 | 171.70 | 170.10 | 171.70 | 170.16 | 0.12% | 39,457 |
| Jul 29, 2025 | 171.00 | 172.00 | 170.20 | 171.50 | 169.96 | 0.12% | 51,372 |
| Jul 28, 2025 | 171.80 | 172.20 | 170.50 | 171.30 | 169.76 | -0.29% | 38,828 |
| Jul 27, 2025 | 171.30 | 172.50 | 170.90 | 171.80 | 170.26 | 0.29% | 30,523 |
| Jul 24, 2025 | 171.70 | 173.00 | 170.10 | 171.30 | 169.76 | -0.23% | 45,772 |
| Jul 23, 2025 | 169.00 | 172.80 | 168.70 | 171.70 | 170.16 | 0.53% | 80,686 |
| Jul 22, 2025 | 174.40 | 174.80 | 169.90 | 170.80 | 169.27 | -2.06% | 85,364 |
| Jul 21, 2025 | 175.20 | 175.80 | 172.60 | 174.40 | 172.83 | -0.46% | 65,460 |
| Jul 20, 2025 | 175.90 | 177.00 | 174.10 | 175.20 | 173.63 | -0.45% | 54,362 |
| Jul 17, 2025 | 177.90 | 179.00 | 176.00 | 176.00 | 174.42 | -0.62% | 89,911 |
| Jul 16, 2025 | 179.00 | 179.30 | 177.00 | 177.10 | 175.51 | -1.17% | 62,642 |
| Jul 15, 2025 | 182.00 | 184.40 | 176.80 | 179.20 | 177.59 | -0.99% | 128,834 |
| Jul 14, 2025 | 183.00 | 183.90 | 180.40 | 181.00 | 179.37 | -1.09% | 75,606 |
| Jul 13, 2025 | 184.50 | 185.90 | 182.50 | 183.00 | 181.36 | -0.87% | 78,455 |