Sadr Logistics Co. 1832

TADAWUL · Saudi Arabia · Producer Manufacturing

SAR 2.31-0.01 (-0.43%)

Market closed· Oct 1, 2026, 12:18 PM UTC· SAR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	SAR 2.32	+0.43%	SAR 2.31	SAR 2.35	SAR 2.31	572.64K
2026-09-29	SAR 2.31	-1.70%	SAR 2.36	SAR 2.37	SAR 2.31	828.71K
2026-09-28	SAR 2.35	-0.42%	SAR 2.37	SAR 2.38	SAR 2.35	394.66K
2026-09-27	SAR 2.36	-0.42%	SAR 2.37	SAR 2.38	SAR 2.34	789.70K
2026-09-24	SAR 2.37	-0.84%	SAR 2.39	SAR 2.40	SAR 2.35	804.22K
2026-09-22	SAR 2.39	+1.27%	SAR 2.36	SAR 2.39	SAR 2.36	647.21K
2026-09-21	SAR 2.36	-0.84%	SAR 2.38	SAR 2.40	SAR 2.36	228.22K
2026-09-20	SAR 2.38	-0.42%	SAR 2.39	SAR 2.39	SAR 2.34	1.04M
2026-09-17	SAR 2.39	0.00%	SAR 2.39	SAR 2.41	SAR 2.38	386.50K
2026-09-16	SAR 2.39	0.00%	SAR 2.39	SAR 2.41	SAR 2.37	691.74K
2026-09-15	SAR 2.39	-1.24%	SAR 2.42	SAR 2.43	SAR 2.39	1.36M
2026-09-14	SAR 2.42	+0.41%	SAR 2.42	SAR 2.44	SAR 2.40	1.52M
2026-09-13	SAR 2.41	-2.03%	SAR 2.45	SAR 2.45	SAR 2.41	1.18M
2026-09-10	SAR 2.46	+0.41%	SAR 2.46	SAR 2.47	SAR 2.44	744.19K
2026-09-09	SAR 2.45	-0.41%	SAR 2.47	SAR 2.48	SAR 2.45	658.30K
2026-09-08	SAR 2.46	-0.81%	SAR 2.48	SAR 2.48	SAR 2.46	1.07M
2026-09-07	SAR 2.48	-0.40%	SAR 2.50	SAR 2.50	SAR 2.48	776.45K
2026-09-06	SAR 2.49	0.00%	SAR 2.49	SAR 2.50	SAR 2.48	869.78K
2026-09-03	SAR 2.49	0.00%	SAR 2.49	SAR 2.50	SAR 2.48	869.78K
2026-09-02	SAR 2.49	-0.40%	SAR 2.49	SAR 2.50	SAR 2.48	1.06M
2026-09-01	SAR 2.50	0.00%	SAR 2.51	SAR 2.52	SAR 2.49	694.74K
2026-08-31	SAR 2.50	-1.19%	SAR 2.53	SAR 2.54	SAR 2.50	1.57M
2026-08-30	SAR 2.53	-0.78%	SAR 2.55	SAR 2.56	SAR 2.53	1.14M
2026-08-27	SAR 2.55	-0.39%	SAR 2.56	SAR 2.57	SAR 2.53	1.20M
2026-08-26	SAR 2.56	0.00%	SAR 2.56	SAR 2.59	SAR 2.55	1.34M
2026-08-25	SAR 2.56	+0.79%	SAR 2.54	SAR 2.58	SAR 2.54	1.78M
2026-08-24	SAR 2.54	-0.39%	SAR 2.54	SAR 2.58	SAR 2.54	3.11M
2026-08-23	SAR 2.55	+1.19%	SAR 2.54	SAR 2.55	SAR 2.53	1.24M
2026-08-20	SAR 2.52	+0.80%	SAR 2.51	SAR 2.55	SAR 2.50	1.87M
2026-08-19	SAR 2.50	0.00%	SAR 2.50	SAR 2.53	SAR 2.50	1.10M
2026-08-18	SAR 2.50	0.00%	SAR 2.50	SAR 2.51	SAR 2.49	973.50K
2026-08-17	SAR 2.50	-1.19%	SAR 2.52	SAR 2.52	SAR 2.49	952.60K
2026-08-16	SAR 2.53	0.00%	SAR 2.53	SAR 2.53	SAR 2.53	0
2026-08-13	SAR 2.53	+0.80%	SAR 2.50	SAR 2.58	SAR 2.50	5.31M
2026-08-12	SAR 2.51	+0.40%	SAR 2.50	SAR 2.55	SAR 2.50	1.48M
2026-08-11	SAR 2.50	-1.57%	SAR 2.54	SAR 2.54	SAR 2.50	754.29K
2026-08-10	SAR 2.54	+1.60%	SAR 2.50	SAR 2.55	SAR 2.47	1.97M
2026-08-09	SAR 2.50	-2.72%	SAR 2.59	SAR 2.61	SAR 2.49	2.98M
2026-08-06	SAR 2.57	-1.15%	SAR 2.59	SAR 2.62	SAR 2.57	891.47K
2026-08-05	SAR 2.60	0.00%	SAR 2.60	SAR 2.63	SAR 2.59	1.73M
2026-08-04	SAR 2.60	+1.17%	SAR 2.58	SAR 2.61	SAR 2.57	1.35M
2026-08-03	SAR 2.57	+2.80%	SAR 2.52	SAR 2.58	SAR 2.51	2.67M
2026-08-02	SAR 2.50	+0.81%	SAR 2.50	SAR 2.52	SAR 2.48	775.10K
2026-07-30	SAR 2.48	0.00%	SAR 2.47	SAR 2.51	SAR 2.47	575.73K
2026-07-29	SAR 2.48	-1.59%	SAR 2.52	SAR 2.52	SAR 2.47	1.11M
2026-07-28	SAR 2.52	+0.80%	SAR 2.50	SAR 2.55	SAR 2.49	1.95M
2026-07-27	SAR 2.50	0.00%	SAR 2.48	SAR 2.53	SAR 2.48	1.17M
2026-07-26	SAR 2.50	-0.40%	SAR 2.51	SAR 2.55	SAR 2.49	698.84K
2026-07-23	SAR 2.51	0.00%	SAR 2.52	SAR 2.53	SAR 2.50	815.64K
2026-07-22	SAR 2.51	+0.80%	SAR 2.49	SAR 2.52	SAR 2.49	452.34K
2026-07-21	SAR 2.49	-3.11%	SAR 2.55	SAR 2.57	SAR 2.48	1.71M
2026-07-20	SAR 2.57	-0.39%	SAR 2.60	SAR 2.62	SAR 2.55	1.39M
2026-07-19	SAR 2.58	-1.15%	SAR 2.61	SAR 2.61	SAR 2.56	884.65K
2026-07-16	SAR 2.61	0.00%	SAR 2.62	SAR 2.64	SAR 2.60	1.28M
2026-07-15	SAR 2.61	-2.25%	SAR 2.70	SAR 2.70	SAR 2.61	2.20M
2026-07-14	SAR 2.67	+3.09%	SAR 2.59	SAR 2.70	SAR 2.57	6.89M
2026-07-13	SAR 2.59	-0.38%	SAR 2.59	SAR 2.63	SAR 2.59	765.50K
2026-07-12	SAR 2.60	+1.17%	SAR 2.57	SAR 2.63	SAR 2.55	1.53M
2026-07-09	SAR 2.57	-1.91%	SAR 2.62	SAR 2.62	SAR 2.57	909.22K
2026-07-08	SAR 2.62	-1.87%	SAR 2.67	SAR 2.67	SAR 2.62	1.77M
2026-07-07	SAR 2.67	-1.11%	SAR 2.70	SAR 2.70	SAR 2.67	1.01M
2026-07-06	SAR 2.70	-0.74%	SAR 2.71	SAR 2.73	SAR 2.67	1.82M
2026-07-05	SAR 2.72	+0.37%	SAR 2.70	SAR 2.80	SAR 2.70	4.01M
2026-07-02	SAR 2.71	-0.73%	SAR 2.72	SAR 2.74	SAR 2.70	1.11M
2026-07-01	SAR 2.73	-0.73%	SAR 2.78	SAR 2.78	SAR 2.69	2.34M
2026-06-30	SAR 2.75	+1.48%	SAR 2.73	SAR 2.77	SAR 2.70	3.12M
2026-06-29	SAR 2.71	+2.26%	SAR 2.65	SAR 2.71	SAR 2.63	1.85M
2026-06-28	SAR 2.65	0.00%	SAR 2.65	SAR 2.66	SAR 2.63	389.96K
2026-06-25	SAR 2.65	-0.75%	SAR 2.67	SAR 2.70	SAR 2.65	946.98K
2026-06-24	SAR 2.67	+0.75%	SAR 2.65	SAR 2.67	SAR 2.64	332.65K
2026-06-23	SAR 2.65	-0.75%	SAR 2.67	SAR 2.67	SAR 2.64	491.12K
2026-06-22	SAR 2.67	+0.75%	SAR 2.65	SAR 2.68	SAR 2.65	428.40K
2026-06-21	SAR 2.65	-1.12%	SAR 2.68	SAR 2.69	SAR 2.65	725.78K
2026-06-18	SAR 2.68	-0.37%	SAR 2.69	SAR 2.69	SAR 2.67	666.33K
2026-06-17	SAR 2.69	0.00%	SAR 2.70	SAR 2.71	SAR 2.66	1.15M
2026-06-16	SAR 2.69	-0.74%	SAR 2.72	SAR 2.73	SAR 2.68	767.46K
2026-06-15	SAR 2.71	+0.37%	SAR 2.71	SAR 2.74	SAR 2.70	920.12K
2026-06-14	SAR 2.70	-0.37%	SAR 2.71	SAR 2.74	SAR 2.70	1.12M
2026-06-11	SAR 2.71	+1.12%	SAR 2.67	SAR 2.71	SAR 2.67	902.99K
2026-06-10	SAR 2.68	-1.11%	SAR 2.71	SAR 2.72	SAR 2.68	825.46K
2026-06-09	SAR 2.71	+1.50%	SAR 2.67	SAR 2.71	SAR 2.66	1.62M
2026-06-08	SAR 2.67	-0.37%	SAR 2.66	SAR 2.67	SAR 2.62	1.88M
2026-06-07	SAR 2.68	-1.11%	SAR 2.70	SAR 2.70	SAR 2.67	1.02M
2026-06-04	SAR 2.71	-0.73%	SAR 2.72	SAR 2.73	SAR 2.69	940.21K
2026-06-03	SAR 2.73	0.00%	SAR 2.74	SAR 2.75	SAR 2.71	971.82K
2026-06-02	SAR 2.73	+0.74%	SAR 2.71	SAR 2.75	SAR 2.71	1.34M
2026-06-01	SAR 2.71	+2.65%	SAR 2.64	SAR 2.74	SAR 2.64	3.21M
2026-05-31	SAR 2.64	+0.38%	SAR 2.65	SAR 2.67	SAR 2.60	937.96K
2026-05-28	SAR 2.63	0.00%	SAR 2.63	SAR 2.63	SAR 2.63	0
2026-05-27	SAR 2.63	0.00%	SAR 2.63	SAR 2.63	SAR 2.63	0

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	SAR 2.32	+0.43%	SAR 2.31	SAR 2.35	SAR 2.31	572.64K
2026-09-29	SAR 2.31	-1.70%	SAR 2.36	SAR 2.37	SAR 2.31	828.71K
2026-09-28	SAR 2.35	-0.42%	SAR 2.37	SAR 2.38	SAR 2.35	394.66K
2026-09-27	SAR 2.36	-0.42%	SAR 2.37	SAR 2.38	SAR 2.34	789.70K
2026-09-24	SAR 2.37	-0.84%	SAR 2.39	SAR 2.40	SAR 2.35	804.22K
2026-09-22	SAR 2.39	+1.27%	SAR 2.36	SAR 2.39	SAR 2.36	647.21K
2026-09-21	SAR 2.36	-0.84%	SAR 2.38	SAR 2.40	SAR 2.36	228.22K
2026-09-20	SAR 2.38	-0.42%	SAR 2.39	SAR 2.39	SAR 2.34	1.04M
2026-09-17	SAR 2.39	0.00%	SAR 2.39	SAR 2.41	SAR 2.38	386.50K
2026-09-16	SAR 2.39	0.00%	SAR 2.39	SAR 2.41	SAR 2.37	691.74K
2026-09-15	SAR 2.39	-1.24%	SAR 2.42	SAR 2.43	SAR 2.39	1.36M
2026-09-14	SAR 2.42	+0.41%	SAR 2.42	SAR 2.44	SAR 2.40	1.52M
2026-09-13	SAR 2.41	-2.03%	SAR 2.45	SAR 2.45	SAR 2.41	1.18M
2026-09-10	SAR 2.46	+0.41%	SAR 2.46	SAR 2.47	SAR 2.44	744.19K
2026-09-09	SAR 2.45	-0.41%	SAR 2.47	SAR 2.48	SAR 2.45	658.30K
2026-09-08	SAR 2.46	-0.81%	SAR 2.48	SAR 2.48	SAR 2.46	1.07M
2026-09-07	SAR 2.48	-0.40%	SAR 2.50	SAR 2.50	SAR 2.48	776.45K
2026-09-06	SAR 2.49	0.00%	SAR 2.49	SAR 2.50	SAR 2.48	869.78K
2026-09-03	SAR 2.49	0.00%	SAR 2.49	SAR 2.50	SAR 2.48	869.78K
2026-09-02	SAR 2.49	-0.40%	SAR 2.49	SAR 2.50	SAR 2.48	1.06M
2026-09-01	SAR 2.50	0.00%	SAR 2.51	SAR 2.52	SAR 2.49	694.74K
2026-08-31	SAR 2.50	-1.19%	SAR 2.53	SAR 2.54	SAR 2.50	1.57M
2026-08-30	SAR 2.53	-0.78%	SAR 2.55	SAR 2.56	SAR 2.53	1.14M
2026-08-27	SAR 2.55	-0.39%	SAR 2.56	SAR 2.57	SAR 2.53	1.20M
2026-08-26	SAR 2.56	0.00%	SAR 2.56	SAR 2.59	SAR 2.55	1.34M
2026-08-25	SAR 2.56	+0.79%	SAR 2.54	SAR 2.58	SAR 2.54	1.78M
2026-08-24	SAR 2.54	-0.39%	SAR 2.54	SAR 2.58	SAR 2.54	3.11M
2026-08-23	SAR 2.55	+1.19%	SAR 2.54	SAR 2.55	SAR 2.53	1.24M
2026-08-20	SAR 2.52	+0.80%	SAR 2.51	SAR 2.55	SAR 2.50	1.87M
2026-08-19	SAR 2.50	0.00%	SAR 2.50	SAR 2.53	SAR 2.50	1.10M
2026-08-18	SAR 2.50	0.00%	SAR 2.50	SAR 2.51	SAR 2.49	973.50K
2026-08-17	SAR 2.50	-1.19%	SAR 2.52	SAR 2.52	SAR 2.49	952.60K
2026-08-16	SAR 2.53	0.00%	SAR 2.53	SAR 2.53	SAR 2.53	0
2026-08-13	SAR 2.53	+0.80%	SAR 2.50	SAR 2.58	SAR 2.50	5.31M
2026-08-12	SAR 2.51	+0.40%	SAR 2.50	SAR 2.55	SAR 2.50	1.48M
2026-08-11	SAR 2.50	-1.57%	SAR 2.54	SAR 2.54	SAR 2.50	754.29K
2026-08-10	SAR 2.54	+1.60%	SAR 2.50	SAR 2.55	SAR 2.47	1.97M
2026-08-09	SAR 2.50	-2.72%	SAR 2.59	SAR 2.61	SAR 2.49	2.98M
2026-08-06	SAR 2.57	-1.15%	SAR 2.59	SAR 2.62	SAR 2.57	891.47K
2026-08-05	SAR 2.60	0.00%	SAR 2.60	SAR 2.63	SAR 2.59	1.73M
2026-08-04	SAR 2.60	+1.17%	SAR 2.58	SAR 2.61	SAR 2.57	1.35M
2026-08-03	SAR 2.57	+2.80%	SAR 2.52	SAR 2.58	SAR 2.51	2.67M
2026-08-02	SAR 2.50	+0.81%	SAR 2.50	SAR 2.52	SAR 2.48	775.10K
2026-07-30	SAR 2.48	0.00%	SAR 2.47	SAR 2.51	SAR 2.47	575.73K
2026-07-29	SAR 2.48	-1.59%	SAR 2.52	SAR 2.52	SAR 2.47	1.11M
2026-07-28	SAR 2.52	+0.80%	SAR 2.50	SAR 2.55	SAR 2.49	1.95M
2026-07-27	SAR 2.50	0.00%	SAR 2.48	SAR 2.53	SAR 2.48	1.17M
2026-07-26	SAR 2.50	-0.40%	SAR 2.51	SAR 2.55	SAR 2.49	698.84K
2026-07-23	SAR 2.51	0.00%	SAR 2.52	SAR 2.53	SAR 2.50	815.64K
2026-07-22	SAR 2.51	+0.80%	SAR 2.49	SAR 2.52	SAR 2.49	452.34K
2026-07-21	SAR 2.49	-3.11%	SAR 2.55	SAR 2.57	SAR 2.48	1.71M
2026-07-20	SAR 2.57	-0.39%	SAR 2.60	SAR 2.62	SAR 2.55	1.39M
2026-07-19	SAR 2.58	-1.15%	SAR 2.61	SAR 2.61	SAR 2.56	884.65K
2026-07-16	SAR 2.61	0.00%	SAR 2.62	SAR 2.64	SAR 2.60	1.28M
2026-07-15	SAR 2.61	-2.25%	SAR 2.70	SAR 2.70	SAR 2.61	2.20M
2026-07-14	SAR 2.67	+3.09%	SAR 2.59	SAR 2.70	SAR 2.57	6.89M
2026-07-13	SAR 2.59	-0.38%	SAR 2.59	SAR 2.63	SAR 2.59	765.50K
2026-07-12	SAR 2.60	+1.17%	SAR 2.57	SAR 2.63	SAR 2.55	1.53M
2026-07-09	SAR 2.57	-1.91%	SAR 2.62	SAR 2.62	SAR 2.57	909.22K
2026-07-08	SAR 2.62	-1.87%	SAR 2.67	SAR 2.67	SAR 2.62	1.77M
2026-07-07	SAR 2.67	-1.11%	SAR 2.70	SAR 2.70	SAR 2.67	1.01M
2026-07-06	SAR 2.70	-0.74%	SAR 2.71	SAR 2.73	SAR 2.67	1.82M
2026-07-05	SAR 2.72	+0.37%	SAR 2.70	SAR 2.80	SAR 2.70	4.01M
2026-07-02	SAR 2.71	-0.73%	SAR 2.72	SAR 2.74	SAR 2.70	1.11M
2026-07-01	SAR 2.73	-0.73%	SAR 2.78	SAR 2.78	SAR 2.69	2.34M
2026-06-30	SAR 2.75	+1.48%	SAR 2.73	SAR 2.77	SAR 2.70	3.12M
2026-06-29	SAR 2.71	+2.26%	SAR 2.65	SAR 2.71	SAR 2.63	1.85M
2026-06-28	SAR 2.65	0.00%	SAR 2.65	SAR 2.66	SAR 2.63	389.96K
2026-06-25	SAR 2.65	-0.75%	SAR 2.67	SAR 2.70	SAR 2.65	946.98K
2026-06-24	SAR 2.67	+0.75%	SAR 2.65	SAR 2.67	SAR 2.64	332.65K
2026-06-23	SAR 2.65	-0.75%	SAR 2.67	SAR 2.67	SAR 2.64	491.12K
2026-06-22	SAR 2.67	+0.75%	SAR 2.65	SAR 2.68	SAR 2.65	428.40K
2026-06-21	SAR 2.65	-1.12%	SAR 2.68	SAR 2.69	SAR 2.65	725.78K
2026-06-18	SAR 2.68	-0.37%	SAR 2.69	SAR 2.69	SAR 2.67	666.33K
2026-06-17	SAR 2.69	0.00%	SAR 2.70	SAR 2.71	SAR 2.66	1.15M
2026-06-16	SAR 2.69	-0.74%	SAR 2.72	SAR 2.73	SAR 2.68	767.46K
2026-06-15	SAR 2.71	+0.37%	SAR 2.71	SAR 2.74	SAR 2.70	920.12K
2026-06-14	SAR 2.70	-0.37%	SAR 2.71	SAR 2.74	SAR 2.70	1.12M
2026-06-11	SAR 2.71	+1.12%	SAR 2.67	SAR 2.71	SAR 2.67	902.99K
2026-06-10	SAR 2.68	-1.11%	SAR 2.71	SAR 2.72	SAR 2.68	825.46K
2026-06-09	SAR 2.71	+1.50%	SAR 2.67	SAR 2.71	SAR 2.66	1.62M
2026-06-08	SAR 2.67	-0.37%	SAR 2.66	SAR 2.67	SAR 2.62	1.88M
2026-06-07	SAR 2.68	-1.11%	SAR 2.70	SAR 2.70	SAR 2.67	1.02M
2026-06-04	SAR 2.71	-0.73%	SAR 2.72	SAR 2.73	SAR 2.69	940.21K
2026-06-03	SAR 2.73	0.00%	SAR 2.74	SAR 2.75	SAR 2.71	971.82K
2026-06-02	SAR 2.73	+0.74%	SAR 2.71	SAR 2.75	SAR 2.71	1.34M
2026-06-01	SAR 2.71	+2.65%	SAR 2.64	SAR 2.74	SAR 2.64	3.21M
2026-05-31	SAR 2.64	+0.38%	SAR 2.65	SAR 2.67	SAR 2.60	937.96K
2026-05-28	SAR 2.63	0.00%	SAR 2.63	SAR 2.63	SAR 2.63	0
2026-05-27	SAR 2.63	0.00%	SAR 2.63	SAR 2.63	SAR 2.63	0