SAL Saudi Logistics Services Company (TADAWUL:4263)
Saudi Arabia · Delayed Price · Currency is SAR 172.00
-8.00 (-4.44%)
Aug 27, 2025, 3:16 PM AST
TADAWUL:4263 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 174.90 | 174.90 | 171.80 | 173.00 | 173.00 | -3.89% | 85,211 |
| 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 |
| Jul 10, 2025 | 186.30 | 186.30 | 184.60 | 184.60 | 182.94 | -0.91% | 58,360 |
| Jul 9, 2025 | 185.10 | 186.30 | 184.00 | 186.30 | 184.63 | 0.65% | 168,679 |
| Jul 8, 2025 | 185.00 | 186.80 | 184.10 | 185.10 | 183.44 | 0.05% | 175,686 |
| Jul 7, 2025 | 185.80 | 187.50 | 184.10 | 185.00 | 183.34 | -0.43% | 168,399 |
| Jul 6, 2025 | 187.00 | 187.70 | 185.00 | 185.80 | 184.13 | -0.64% | 70,696 |
| Jul 3, 2025 | 184.50 | 188.00 | 184.50 | 187.00 | 185.32 | 1.47% | 105,544 |
| Jul 2, 2025 | 186.00 | 186.80 | 184.00 | 184.30 | 182.65 | -0.91% | 65,130 |
| Jul 1, 2025 | 188.00 | 190.40 | 186.00 | 186.00 | 184.33 | -0.96% | 159,875 |
| Jun 30, 2025 | 187.00 | 192.00 | 187.00 | 187.80 | 186.11 | 0.97% | 439,858 |
| Jun 29, 2025 | 182.80 | 187.00 | 182.20 | 186.00 | 184.33 | 2.88% | 280,990 |
| Jun 26, 2025 | 179.60 | 180.80 | 178.00 | 180.80 | 179.18 | 0.67% | 145,612 |
| Jun 25, 2025 | 179.00 | 182.20 | 176.40 | 179.60 | 177.99 | 0.79% | 200,213 |
| Jun 24, 2025 | 173.40 | 178.20 | 173.40 | 178.20 | 175.18 | 4.82% | 256,704 |
| Jun 23, 2025 | 167.40 | 170.20 | 167.20 | 170.00 | 167.12 | 1.55% | 112,165 |
| Jun 22, 2025 | 170.00 | 173.40 | 167.40 | 167.40 | 164.57 | -1.65% | 94,454 |
| Jun 19, 2025 | 162.40 | 170.40 | 162.20 | 170.20 | 167.32 | 4.80% | 700,330 |