Saudi - Delayed Quote SAR

Aldrees Petroleum and Transport Services Company (4200.SR)

Compare
129.80
+0.80
+(0.62%)
At close: January 22 at 3:18:05 PM GMT+3
Currency in SAR
Download
Date Open High Low Close
Adj Close
Volume
Jan 22, 2025129.00129.80127.00129.80129.80445,023
Jan 21, 2025125.40129.00124.20129.00129.001,163,078
Jan 20, 2025124.20124.80123.20123.80123.80207,897
Jan 19, 2025123.80125.20123.60124.20124.20209,943
Jan 16, 2025126.80126.80123.40123.80123.80434,711
Jan 15, 2025127.20127.60126.40126.40126.40145,016
Jan 14, 2025126.80129.20126.40127.40127.40321,295
Jan 13, 2025128.00128.00126.60127.00127.00181,852
Jan 12, 2025127.60130.00124.80130.00130.00139,064
Jan 9, 2025129.60129.60129.60129.60129.60-
Jan 8, 2025127.60130.00126.20129.60129.60401,799
Jan 7, 2025126.00129.00124.40128.00128.00425,450
Jan 6, 2025120.20126.20119.00125.80125.80686,791
Jan 5, 2025120.00120.20119.20120.20120.20123,756
Jan 2, 2025120.40121.40119.60120.20120.20305,323
Jan 1, 2025121.00121.60120.00120.40120.40140,351
Dec 31, 2024119.00120.60117.60120.20120.20349,565
Dec 30, 2024117.80119.80116.20118.00118.00322,417
Dec 29, 2024118.80119.40117.80117.80117.80399,716
Dec 26, 2024120.60121.00118.40118.80118.80187,796
Dec 25, 2024120.20121.20119.80120.60120.6057,266
Dec 24, 2024122.20122.20120.00120.20120.20356,072
Dec 23, 2024123.20123.80120.20120.20120.20317,462
Dec 22, 2024127.00127.00122.40125.00125.00182,658
Dec 19, 2024122.60127.40121.60125.60125.60553,293
Dec 18, 2024122.00124.20119.00123.00123.00584,757
Dec 17, 2024124.40124.80121.20122.00122.00298,316
Dec 16, 2024126.00127.40124.20124.40124.40266,226
Dec 15, 2024124.80126.40124.40126.00126.00258,320
Dec 12, 2024124.00125.60122.60125.00125.00354,332
Dec 11, 2024125.20125.80123.20123.40123.40196,503
Dec 10, 2024123.80126.60122.60125.20125.20571,421
Dec 9, 2024124.80124.80121.60123.60123.60315,749
Dec 8, 2024124.00124.00122.80123.00123.00255,243
Dec 5, 2024124.60126.40122.40124.00124.00535,933
Dec 4, 2024121.60124.40119.80124.00124.00592,326
Dec 3, 2024117.20121.00116.80121.00121.00656,098
Dec 2, 2024117.40117.40115.60117.20117.20309,321
Dec 1, 2024119.80121.00115.80116.00116.00559,885
Nov 28, 2024119.80121.00115.80116.00116.00559,885
Nov 27, 2024120.60121.60118.00119.80119.80350,579
Nov 26, 2024122.00122.40119.60120.40120.40390,839
Nov 25, 2024123.40125.80118.40122.00122.00944,703
Nov 24, 2024129.60129.60123.60123.60123.60258,263
Nov 21, 2024131.00131.00128.80129.20129.20128,294
Nov 20, 2024132.00133.00130.20131.60131.60108,369
Nov 19, 2024129.20132.40129.00132.00132.00140,795
Nov 18, 2024128.80130.60128.00129.00129.0090,971
Nov 17, 2024129.20129.20129.20129.20129.20-
Nov 14, 2024131.00132.00128.80129.20129.20260,556
Nov 13, 2024133.00133.60130.80130.80130.80100,571
Nov 12, 2024136.00136.00133.00133.00133.00113,815
Nov 11, 2024134.00136.40131.00136.00136.00434,166
Nov 10, 2024135.40136.00133.40133.80133.80174,318
Nov 7, 2024136.00136.00132.80135.40135.40234,919
Nov 6, 2024136.60137.80134.00134.20134.20267,057
Nov 5, 2024132.00136.00130.60135.60135.60277,539
Nov 4, 2024134.00134.20131.40132.00132.00237,056
Nov 3, 2024138.40138.60133.60134.20134.20221,104
Oct 31, 2024139.00139.20137.40138.40138.40223,164
Oct 30, 2024142.80142.80138.40139.00139.00160,349
Oct 29, 2024141.20143.00140.20141.40141.4090,396
Oct 28, 2024140.00143.20140.00142.60142.60196,629
Oct 27, 2024139.20142.80139.00139.80139.80140,952
Oct 24, 2024140.40140.40136.80139.20139.20178,521
Oct 23, 2024141.80142.60137.80140.40140.40302,016
Oct 22, 2024145.00145.60141.80141.80141.80348,519
Oct 21, 2024141.40144.40141.40144.00144.00233,498
Oct 20, 2024142.00142.80140.00141.40141.40125,413
Oct 17, 2024143.00145.00140.00141.00141.00267,118
Oct 16, 2024141.40144.60141.00144.00144.00225,881
Oct 15, 2024140.20143.00139.40141.40141.40335,038
Oct 14, 2024143.00144.40138.60140.20140.20340,604
Oct 13, 2024135.20143.80135.20142.00142.00645,044
Oct 10, 2024131.00135.60130.80135.00135.00505,894
Oct 9, 2024132.00132.00129.40131.00131.00710,580
Oct 8, 2024131.20132.00130.00130.60130.60129,667
Oct 7, 2024127.40132.40127.40131.20131.20353,384
Oct 6, 2024128.20131.60127.00129.00129.00330,965
Oct 3, 2024128.40133.20128.40128.80128.80685,572
Oct 2, 2024131.40131.40131.40131.40131.40-
Oct 1, 2024134.00134.60130.60131.40131.40553,367
Sep 30, 2024130.80134.00130.40133.60133.60388,278
Sep 29, 2024128.80132.00127.60130.80130.80389,609
Sep 26, 2024124.60131.00124.20129.00129.001,561,890
Sep 25, 2024121.20125.20120.40124.40124.401,122,711
Sep 24, 2024120.20121.40119.80121.00121.00197,661
Sep 22, 2024120.80122.40119.60121.00121.00192,685
Sep 19, 2024120.60122.40119.40120.60120.60281,610
Sep 18, 2024119.00120.60118.60120.00120.00142,818
Sep 17, 2024119.80121.80117.80119.00119.00337,683
Sep 16, 2024122.60123.20119.60119.80119.80155,093
Sep 15, 2024124.40125.00122.40122.60122.60174,730
Sep 12, 2024124.20124.60122.80124.40124.40199,503
Sep 11, 2024125.00125.00122.20122.80122.80316,507
Sep 10, 2024123.40125.80122.40125.00125.00307,496
Sep 9, 2024126.20126.40122.60122.80122.80500,597
Sep 8, 2024124.80128.00124.20126.00126.00328,201
Sep 5, 2024128.20129.40126.40126.40126.40438,534
Sep 4, 2024125.00130.00123.40128.20128.201,804,092
Sep 3, 2024125.80128.80125.20125.80125.80681,935
Sep 2, 2024124.60127.60124.40125.80125.80502,415
Sep 1, 2024123.20126.00122.80124.40124.40201,257
Aug 29, 2024124.40124.40120.80123.20123.20350,232
Aug 28, 2024124.80125.80123.80124.80124.80171,190
Aug 27, 2024126.20127.40123.60124.60124.60490,175
Aug 26, 2024129.80129.80124.40126.20126.20617,048
Aug 25, 2024126.00129.20124.40129.20129.201,033,223
Aug 22, 2024123.60126.80122.80125.60125.60805,609
Aug 21, 2024123.60126.40122.00123.80123.80740,470
Aug 20, 2024121.00125.00120.00122.20122.20813,676
Aug 19, 2024122.00122.00120.00121.00121.00417,447
Aug 18, 2024120.60123.40120.20122.00122.00444,650
Aug 15, 2024117.40124.00116.80120.60120.602,059,262
Aug 14, 2024111.00115.60110.40115.20115.20752,171
Aug 13, 2024110.00110.80109.40110.80110.80201,565
Aug 12, 2024112.00112.20109.20110.60110.60314,556
Aug 11, 2024106.20112.40106.20111.40111.40402,162
Aug 8, 2024106.00106.60103.80105.80105.80294,401
Aug 7, 2024108.00109.40105.80105.80105.80407,783
Aug 6, 2024104.00108.40104.00107.80107.80531,900
Aug 5, 2024106.00106.2099.80103.20103.20794,253
Aug 4, 2024106.40110.00105.20107.00107.00287,964
Aug 1, 2024112.80113.00110.60111.60111.60317,962
Jul 31, 2024113.20114.00112.20112.80112.80237,028
Jul 30, 2024113.60114.20112.80113.20113.20159,364
Jul 29, 2024115.00115.00112.40113.60113.60581,379
Jul 28, 2024114.40115.40113.40115.00115.00351,138
Jul 25, 2024116.60116.60113.80114.40114.40327,843
Jul 24, 2024118.60118.60116.60116.80116.80188,021
Jul 23, 2024118.60119.00117.20118.40118.40202,919
Jul 22, 2024118.00120.00117.60118.00118.00456,548
Jul 21, 2024118.00118.20115.40117.00117.00293,147
Jul 18, 2024118.60118.60116.80118.00118.00300,528
Jul 17, 2024116.60118.60116.60118.40118.40476,184
Jul 16, 2024114.40117.00114.40116.60116.60420,784
Jul 15, 2024114.80116.00113.00114.40114.40407,492
Jul 14, 2024115.00115.20113.40114.80114.80261,671
Jul 11, 2024116.40116.40114.40115.00115.00365,281
Jul 10, 2024117.00118.40115.40116.40116.40740,597
Jul 9, 2024114.20116.60112.60115.80115.80963,585
Jul 8, 2024113.20114.20112.00113.80113.80383,959
Jul 7, 2024115.00116.20112.40113.60113.60232,074
Jul 4, 2024117.20117.20113.40114.60114.60242,157
Jul 3, 2024118.00118.60114.60116.00116.00231,480
Jul 2, 2024119.60120.40117.80118.00118.00235,022
Jul 1, 2024120.40121.80117.40119.60119.60355,676
Jun 30, 2024122.20122.20122.20122.20122.20-
Jun 27, 2024121.40123.00120.80122.20122.20382,295
Jun 26, 2024125.40125.40122.40122.80122.80267,276
Jun 25, 2024121.80126.60121.80125.40125.40533,445
Jun 24, 2024122.00123.20120.40121.00121.00123,388
Jun 23, 2024120.00124.60120.00120.40120.40135,708
Jun 13, 2024122.20122.20118.00119.80119.80177,041
Jun 12, 2024123.80124.40120.60120.60120.60165,677
Jun 11, 2024122.00128.00121.40123.80123.80441,616
Jun 10, 2024120.00124.20120.00121.80121.80427,865
Jun 9, 2024113.00122.00113.00120.40120.40427,148
Jun 6, 2024116.40116.40112.40113.00113.00158,009
Jun 5, 2024118.20119.00114.20114.60114.60283,361
Jun 4, 2024116.80120.60113.80118.00118.00678,532
Jun 3, 2024119.80119.80114.80116.60116.60680,011
Jun 2, 2024112.00112.00112.00112.00112.00-
May 30, 2024112.00112.00112.00112.00112.00-
May 29, 2024112.00113.00109.60112.00112.00219,191
May 28, 2024114.00114.80112.00112.00112.00122,602
May 27, 2024112.00114.60111.20114.00114.00194,793
May 26, 2024113.60115.00111.60112.00112.00171,703
May 23, 2024113.00114.20111.80113.00113.00199,639
May 22, 2024111.00114.60108.40113.00113.00403,205
May 21, 2024115.00115.80111.00111.00111.00493,771
May 20, 2024114.60116.60112.80115.00115.00674,520
May 19, 2024105.40105.40105.40105.40105.40-
May 16, 2024106.80108.00104.00105.40105.40486,873
May 15, 2024107.80108.40104.20105.60105.60549,007
May 14, 2024112.00112.80107.40107.80107.80910,014
May 13, 2024112.00114.60109.40111.00111.00813,850
May 12, 2024114.80116.00111.80113.00113.00354,940
May 9, 2024122.00122.00114.60114.80114.80461,123
May 8, 2024121.40122.80118.40121.80121.80329,887
May 7, 2024125.20125.20121.80122.60122.60166,074
May 6, 2024 1.00 Dividend
May 6, 2024126.60129.00123.80125.00125.00277,236
May 6, 2024 4:3 Stock Splits
May 5, 2024127.65128.85126.60127.95126.95124,373
May 2, 2024128.25128.25124.80127.50126.50167,601
May 1, 2024126.75128.10124.65126.75125.76160,265
Apr 30, 2024121.50126.30121.35126.30125.31360,411
Apr 29, 2024123.75123.75119.85121.50120.55295,873
Apr 28, 2024124.50124.50124.50124.50123.53-
Apr 25, 2024125.85126.60122.55124.50123.53396,534
Apr 24, 2024129.15130.50121.80125.70124.72452,901
Apr 23, 2024129.60131.85129.00129.15128.14220,990
Apr 22, 2024131.10131.85129.45129.60128.59225,115
Apr 21, 2024129.15131.85129.00131.10130.0892,413
Apr 18, 2024130.65132.60128.55129.15128.14231,098
Apr 17, 2024130.05131.40128.55130.80129.78126,202
Apr 16, 2024134.10134.25129.75130.50129.48176,569
Apr 15, 2024128.40133.80128.25133.65132.61258,269
Apr 14, 2024126.75126.75126.75126.75125.76-
Apr 4, 2024126.00128.55123.60126.75125.76141,383
Apr 3, 2024124.50125.40122.70125.40124.42130,453
Apr 2, 2024121.50125.10121.50124.50123.53170,990
Apr 1, 2024123.75125.55120.00121.35120.40145,210
Mar 31, 2024128.25128.40123.75123.75122.78126,407
Mar 28, 2024133.20133.35125.70128.40127.40157,811
Mar 27, 2024129.00132.00129.00132.00130.97162,877
Mar 26, 2024132.00132.75129.00129.00127.99111,090
Mar 25, 2024133.50133.80130.50132.00130.97112,233
Mar 24, 2024133.50133.95131.70133.20132.1671,143
Mar 21, 2024135.75136.80132.75133.50132.46215,809
Mar 20, 2024135.15138.15134.85136.35135.28139,851
Mar 19, 2024135.45136.35134.25134.85133.80152,329
Mar 18, 2024137.55137.55135.30136.80135.73121,367
Mar 17, 2024135.00137.55134.25137.55136.47201,646
Mar 14, 2024136.05137.55133.80135.00133.94627,799
Mar 13, 2024134.25136.65133.35136.20135.14222,973
Mar 12, 2024132.30135.75132.30134.40133.35128,446
Mar 11, 2024138.90138.90131.55132.15131.12319,741
Mar 10, 2024135.15139.50135.15138.75137.67222,810
Mar 7, 2024137.25140.25133.80135.00133.94485,511
Mar 6, 2024143.25147.75136.65137.25136.18782,002
Mar 5, 2024141.90141.90141.90141.90140.79-
Mar 4, 2024144.75145.65139.50141.90140.79422,793
Mar 3, 2024136.05146.55136.05143.55142.43713,229
Feb 29, 2024132.75138.00131.10135.30134.24888,015
Feb 28, 2024130.20132.60128.85132.00130.97389,105
Feb 27, 2024130.50130.50127.20129.15128.14296,897
Feb 26, 2024133.65133.65129.45130.50129.48288,005
Feb 25, 2024134.10134.70132.00132.90131.86205,747
Feb 21, 2024132.30134.25130.95134.10133.05403,885
Feb 20, 2024134.55136.20131.25132.75131.71496,006
Feb 19, 2024130.95134.55130.50134.25133.20462,182
Feb 18, 2024129.90131.85129.75130.95129.93311,057
Feb 15, 2024131.25132.30129.30129.75128.74402,285
Feb 14, 2024128.10131.25126.30130.95129.93796,222
Feb 13, 2024129.75130.50126.75128.25127.25625,179
Feb 12, 2024125.70129.75124.65128.55127.551,084,677
Feb 11, 2024124.35125.40123.75125.10124.12192,975
Feb 8, 2024126.75127.20125.10126.45125.46485,774
Feb 7, 2024126.75127.20125.10126.45125.46485,774
Feb 6, 2024126.00126.75124.65126.75125.76304,465
Feb 5, 2024127.20128.55124.80126.00125.02679,031
Feb 4, 2024124.50127.50124.20127.05126.06526,673
Feb 1, 2024121.50124.50121.05124.05123.08484,111
Jan 31, 2024118.20123.75117.00121.50120.55744,447
Jan 30, 2024122.40122.55116.10117.60116.68612,655
Jan 29, 2024125.10125.10121.80122.40121.44613,919
Jan 28, 2024126.30126.45123.45123.90122.93468,111
Jan 25, 2024123.60123.75121.50122.25121.29242,982
Jan 24, 2024122.85124.95121.80123.60122.63775,567
Jan 23, 2024125.10126.75120.90121.65120.70892,961
Jan 22, 2024120.00120.00120.00120.00119.06-

Related Tickers

4050.SR Saudi Automotive Services Company
71.70
+1.13%
 
4008.SR Saudi Company for Hardware SACO
33.80
+1.50%
 
4165.SR Al Majed Oud Co.
160.80
+0.50%
 
4190.SR Jarir Marketing Company
12.86
-0.16%
 
KTYCF Kits Eyecare Ltd.
5.95
+2.59%