SAL Saudi Logistics Services Company (TADAWUL:4263)
Saudi Arabia · Delayed Price · Currency is SAR 173.20
-1.00 (-0.57%)
Oct 22, 2025, 3:19 PM AST
TADAWUL:4263 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 173.80 | 175.50 | 173.00 | 174.30 | 174.30 | 0.06% | 83,720 |
| Oct 21, 2025 | 175.80 | 175.90 | 173.40 | 174.20 | 174.20 | -0.97% | 148,615 |
| Oct 20, 2025 | 177.40 | 177.40 | 175.10 | 175.90 | 175.90 | -0.85% | 88,815 |
| Oct 19, 2025 | 178.20 | 179.10 | 177.30 | 177.40 | 177.40 | -0.39% | 131,653 |
| Oct 16, 2025 | 182.00 | 182.00 | 177.80 | 178.10 | 178.10 | -1.87% | 217,838 |
| Oct 15, 2025 | 179.50 | 182.60 | 179.00 | 181.50 | 181.50 | 1.40% | 234,781 |
| Oct 14, 2025 | 182.00 | 182.10 | 177.40 | 179.00 | 179.00 | -0.61% | 169,362 |
| Oct 13, 2025 | 178.80 | 181.10 | 177.10 | 180.10 | 180.10 | 0.73% | 127,340 |
| Oct 12, 2025 | 176.00 | 180.00 | 175.50 | 178.80 | 178.80 | -1.76% | 135,657 |
| Oct 9, 2025 | 183.30 | 184.90 | 181.70 | 182.00 | 182.00 | -0.71% | 109,447 |
| Oct 8, 2025 | 184.50 | 184.60 | 182.90 | 183.30 | 183.30 | -0.92% | 132,632 |
| Oct 7, 2025 | 183.00 | 185.40 | 182.40 | 185.00 | 185.00 | 1.31% | 160,576 |
| Oct 6, 2025 | 182.60 | 184.00 | 181.60 | 182.60 | 182.60 | 0.05% | 92,335 |
| Oct 5, 2025 | 182.20 | 184.00 | 182.10 | 182.50 | 182.50 | 0.27% | 56,722 |
| Oct 2, 2025 | 185.00 | 185.00 | 181.80 | 182.00 | 182.00 | -1.19% | 82,044 |
| Oct 1, 2025 | 181.30 | 186.00 | 181.30 | 184.20 | 184.20 | 1.77% | 170,174 |
| Sep 30, 2025 | 181.80 | 183.70 | 181.00 | 181.00 | 181.00 | -0.44% | 97,127 |
| Sep 29, 2025 | 181.20 | 183.80 | 180.30 | 181.80 | 181.80 | 0.33% | 126,605 |
| Sep 28, 2025 | 181.30 | 182.60 | 179.70 | 181.20 | 181.20 | -0.17% | 132,188 |
| Sep 25, 2025 | 181.40 | 183.60 | 177.20 | 181.50 | 181.50 | 0.33% | 241,247 |
| Sep 24, 2025 | 175.50 | 181.70 | 175.50 | 180.90 | 180.90 | 3.73% | 268,688 |
| Sep 22, 2025 | 175.50 | 175.60 | 173.50 | 174.40 | 174.40 | -0.63% | 58,198 |
| Sep 21, 2025 | 175.00 | 176.50 | 174.00 | 175.50 | 175.50 | 0.06% | 90,597 |
| 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 |