National Shipping Co. of Saudi Arabia 4030

TADAWUL · Saudi Arabia · Transportation

SAR 35.58+0.20 (+0.57%)

Market closed· Oct 1, 2026, 12:19 PM UTC· SAR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	SAR 35.38	-3.33%	SAR 36.62	SAR 36.76	SAR 34.96	1.42M
2026-09-29	SAR 36.60	+0.27%	SAR 36.52	SAR 36.88	SAR 36.52	829.58K
2026-09-28	SAR 36.50	+0.33%	SAR 36.38	SAR 36.50	SAR 36.20	1.88M
2026-09-27	SAR 36.38	+1.06%	SAR 36.40	SAR 36.50	SAR 36.14	1.69M
2026-09-24	SAR 36.00	+1.29%	SAR 35.84	SAR 36.32	SAR 35.64	1.26M
2026-09-22	SAR 35.54	+0.34%	SAR 35.60	SAR 35.72	SAR 35.42	773.74K
2026-09-21	SAR 35.42	+1.03%	SAR 35.20	SAR 35.74	SAR 35.10	1.18M
2026-09-20	SAR 35.06	-0.40%	SAR 35.00	SAR 35.24	SAR 34.90	572.50K
2026-09-17	SAR 35.20	+2.03%	SAR 34.60	SAR 35.26	SAR 34.60	1.08M
2026-09-16	SAR 34.50	+0.47%	SAR 34.34	SAR 35.48	SAR 34.34	2.78M
2026-09-15	SAR 34.34	-1.27%	SAR 34.60	SAR 34.68	SAR 34.00	1.36M
2026-09-14	SAR 34.78	-0.63%	SAR 34.98	SAR 35.02	SAR 34.70	1.10M
2026-09-13	SAR 35.00	-4.48%	SAR 34.98	SAR 35.50	SAR 34.88	2.31M
2026-09-10	SAR 36.64	+1.27%	SAR 36.26	SAR 36.64	SAR 36.26	2.70M
2026-09-09	SAR 36.18	+0.17%	SAR 36.18	SAR 36.28	SAR 36.12	1.20M
2026-09-08	SAR 36.12	+0.39%	SAR 36.12	SAR 36.24	SAR 35.98	987.83K
2026-09-07	SAR 35.98	+2.74%	SAR 36.18	SAR 36.40	SAR 35.78	2.82M
2026-09-06	SAR 35.02	0.00%	SAR 35.52	SAR 35.78	SAR 34.94	1.13M
2026-09-03	SAR 35.02	-1.57%	SAR 35.52	SAR 35.78	SAR 34.94	1.13M
2026-09-02	SAR 35.58	+0.62%	SAR 35.42	SAR 36.22	SAR 35.40	1.89M
2026-09-01	SAR 35.36	+0.40%	SAR 35.32	SAR 35.60	SAR 35.20	1.45M
2026-08-31	SAR 35.22	-0.23%	SAR 35.14	SAR 35.84	SAR 35.10	1.31M
2026-08-30	SAR 35.30	-1.67%	SAR 35.88	SAR 35.88	SAR 35.10	1.35M
2026-08-27	SAR 35.90	-0.39%	SAR 36.04	SAR 36.08	SAR 35.68	1.33M
2026-08-26	SAR 36.04	-2.28%	SAR 36.74	SAR 36.74	SAR 35.62	2.80M
2026-08-25	SAR 36.88	+0.77%	SAR 36.00	SAR 37.14	SAR 35.90	3.52M
2026-08-24	SAR 36.60	-1.88%	SAR 36.90	SAR 37.44	SAR 36.40	4.63M
2026-08-23	SAR 37.30	+9.45%	SAR 34.70	SAR 37.48	SAR 34.50	11.41M
2026-08-20	SAR 34.08	+3.15%	SAR 33.12	SAR 34.14	SAR 33.12	4.44M
2026-08-19	SAR 33.04	+2.35%	SAR 32.30	SAR 33.22	SAR 32.30	3.24M
2026-08-18	SAR 32.28	+1.77%	SAR 31.72	SAR 32.48	SAR 31.72	2.29M
2026-08-17	SAR 31.72	+2.99%	SAR 30.98	SAR 31.72	SAR 30.98	1.84M
2026-08-16	SAR 30.80	0.00%	SAR 30.80	SAR 30.80	SAR 30.80	0
2026-08-13	SAR 30.80	+0.20%	SAR 30.76	SAR 30.98	SAR 30.34	1.41M
2026-08-12	SAR 30.74	-1.16%	SAR 31.08	SAR 31.16	SAR 30.70	1.72M
2026-08-11	SAR 31.10	+1.44%	SAR 30.98	SAR 31.28	SAR 30.82	1.84M
2026-08-10	SAR 30.66	+2.27%	SAR 30.16	SAR 30.78	SAR 30.00	1.66M
2026-08-09	SAR 29.98	-0.86%	SAR 30.40	SAR 30.46	SAR 29.80	1.62M
2026-08-06	SAR 30.24	-2.39%	SAR 30.98	SAR 30.98	SAR 30.06	2.23M
2026-08-05	SAR 30.98	-0.71%	SAR 31.40	SAR 31.44	SAR 30.82	2.76M
2026-08-04	SAR 31.20	+1.17%	SAR 31.00	SAR 31.64	SAR 30.74	3.67M
2026-08-03	SAR 30.84	+1.92%	SAR 30.30	SAR 31.16	SAR 30.22	3.51M
2026-08-02	SAR 30.26	-2.70%	SAR 31.02	SAR 31.06	SAR 29.74	3.31M
2026-07-30	SAR 31.10	-3.60%	SAR 32.40	SAR 32.40	SAR 31.10	3.26M
2026-07-29	SAR 32.26	-2.83%	SAR 33.30	SAR 33.30	SAR 31.62	5.85M
2026-07-28	SAR 33.20	-0.78%	SAR 33.46	SAR 33.82	SAR 33.14	2.98M
2026-07-27	SAR 33.46	+1.46%	SAR 33.00	SAR 33.56	SAR 32.84	2.97M
2026-07-26	SAR 32.98	+1.48%	SAR 32.46	SAR 33.06	SAR 32.40	2.05M
2026-07-23	SAR 32.50	-1.69%	SAR 32.50	SAR 32.80	SAR 32.40	1.46M
2026-07-22	SAR 33.06	+1.72%	SAR 32.62	SAR 33.20	SAR 32.40	818.10K
2026-07-21	SAR 32.50	-1.75%	SAR 32.88	SAR 33.00	SAR 32.08	1.17M
2026-07-20	SAR 33.08	-1.84%	SAR 33.66	SAR 33.66	SAR 32.98	1.16M
2026-07-19	SAR 33.70	+1.69%	SAR 33.48	SAR 33.80	SAR 32.92	2.24M
2026-07-16	SAR 33.14	+1.41%	SAR 32.72	SAR 33.22	SAR 32.72	1.69M
2026-07-15	SAR 32.68	+2.06%	SAR 32.00	SAR 33.00	SAR 31.94	1.95M
2026-07-14	SAR 32.02	+0.31%	SAR 31.88	SAR 32.16	SAR 31.88	1.40M
2026-07-13	SAR 31.92	-0.25%	SAR 32.00	SAR 32.22	SAR 31.92	971.45K
2026-07-12	SAR 32.00	0.00%	SAR 31.92	SAR 32.44	SAR 31.90	970.37K
2026-07-09	SAR 32.00	-0.62%	SAR 32.08	SAR 32.28	SAR 31.82	1.13M
2026-07-08	SAR 32.20	+0.94%	SAR 31.90	SAR 32.30	SAR 31.84	2.03M
2026-07-07	SAR 31.90	-1.54%	SAR 32.38	SAR 32.38	SAR 31.84	1.16M
2026-07-06	SAR 32.40	+0.31%	SAR 32.36	SAR 32.42	SAR 32.12	393.81K
2026-07-05	SAR 32.30	-0.43%	SAR 32.44	SAR 32.44	SAR 31.98	1.05M
2026-07-02	SAR 32.44	0.00%	SAR 32.46	SAR 32.46	SAR 32.22	311.15K
2026-07-01	SAR 32.44	+1.69%	SAR 31.90	SAR 32.54	SAR 31.90	1.27M
2026-06-30	SAR 31.90	0.00%	SAR 31.90	SAR 32.06	SAR 31.74	1.18M
2026-06-29	SAR 31.90	-0.81%	SAR 32.16	SAR 32.18	SAR 31.84	1.49M
2026-06-28	SAR 32.16	-2.31%	SAR 32.42	SAR 32.42	SAR 31.58	1.76M
2026-06-25	SAR 32.92	-1.44%	SAR 33.20	SAR 33.24	SAR 32.76	1.39M
2026-06-24	SAR 33.40	+0.60%	SAR 33.22	SAR 34.14	SAR 32.98	1.90M
2026-06-23	SAR 33.20	-0.54%	SAR 33.40	SAR 34.18	SAR 32.90	2.96M
2026-06-22	SAR 33.38	+1.64%	SAR 32.90	SAR 33.44	SAR 32.72	1.53M
2026-06-21	SAR 32.84	+2.82%	SAR 32.06	SAR 33.30	SAR 32.02	2.67M
2026-06-18	SAR 31.94	0.00%	SAR 32.10	SAR 32.46	SAR 31.90	1.46M
2026-06-17	SAR 31.94	+0.19%	SAR 31.88	SAR 32.32	SAR 31.88	1.09M
2026-06-16	SAR 31.88	+0.13%	SAR 31.94	SAR 32.04	SAR 31.84	747.92K
2026-06-15	SAR 31.84	-1.30%	SAR 32.12	SAR 32.12	SAR 31.72	1.79M
2026-06-14	SAR 32.26	-1.83%	SAR 32.96	SAR 32.98	SAR 32.14	1.30M
2026-06-11	SAR 32.86	-2.49%	SAR 32.74	SAR 32.96	SAR 32.70	1.02M
2026-06-10	SAR 33.70	-0.53%	SAR 33.86	SAR 33.98	SAR 33.64	1.02M
2026-06-09	SAR 33.88	+0.71%	SAR 33.70	SAR 34.06	SAR 33.70	835.74K
2026-06-08	SAR 33.64	+0.84%	SAR 33.30	SAR 33.66	SAR 32.94	903.41K
2026-06-07	SAR 33.36	-1.36%	SAR 33.72	SAR 33.86	SAR 32.96	1.10M
2026-06-04	SAR 33.82	-0.53%	SAR 34.20	SAR 34.26	SAR 33.80	882.82K
2026-06-03	SAR 34.00	-0.47%	SAR 34.20	SAR 34.44	SAR 33.98	844.50K
2026-06-02	SAR 34.16	+0.41%	SAR 34.12	SAR 35.04	SAR 34.12	1.55M
2026-06-01	SAR 34.02	+0.65%	SAR 33.86	SAR 34.20	SAR 33.66	1.34M
2026-05-31	SAR 33.80	0.00%	SAR 33.80	SAR 34.14	SAR 33.62	854.50K
2026-05-28	SAR 33.80	0.00%	SAR 33.80	SAR 33.80	SAR 33.80	0
2026-05-27	SAR 33.80	0.00%	SAR 33.80	SAR 33.80	SAR 33.80	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 35.38	-3.33%	SAR 36.62	SAR 36.76	SAR 34.96	1.42M
2026-09-29	SAR 36.60	+0.27%	SAR 36.52	SAR 36.88	SAR 36.52	829.58K
2026-09-28	SAR 36.50	+0.33%	SAR 36.38	SAR 36.50	SAR 36.20	1.88M
2026-09-27	SAR 36.38	+1.06%	SAR 36.40	SAR 36.50	SAR 36.14	1.69M
2026-09-24	SAR 36.00	+1.29%	SAR 35.84	SAR 36.32	SAR 35.64	1.26M
2026-09-22	SAR 35.54	+0.34%	SAR 35.60	SAR 35.72	SAR 35.42	773.74K
2026-09-21	SAR 35.42	+1.03%	SAR 35.20	SAR 35.74	SAR 35.10	1.18M
2026-09-20	SAR 35.06	-0.40%	SAR 35.00	SAR 35.24	SAR 34.90	572.50K
2026-09-17	SAR 35.20	+2.03%	SAR 34.60	SAR 35.26	SAR 34.60	1.08M
2026-09-16	SAR 34.50	+0.47%	SAR 34.34	SAR 35.48	SAR 34.34	2.78M
2026-09-15	SAR 34.34	-1.27%	SAR 34.60	SAR 34.68	SAR 34.00	1.36M
2026-09-14	SAR 34.78	-0.63%	SAR 34.98	SAR 35.02	SAR 34.70	1.10M
2026-09-13	SAR 35.00	-4.48%	SAR 34.98	SAR 35.50	SAR 34.88	2.31M
2026-09-10	SAR 36.64	+1.27%	SAR 36.26	SAR 36.64	SAR 36.26	2.70M
2026-09-09	SAR 36.18	+0.17%	SAR 36.18	SAR 36.28	SAR 36.12	1.20M
2026-09-08	SAR 36.12	+0.39%	SAR 36.12	SAR 36.24	SAR 35.98	987.83K
2026-09-07	SAR 35.98	+2.74%	SAR 36.18	SAR 36.40	SAR 35.78	2.82M
2026-09-06	SAR 35.02	0.00%	SAR 35.52	SAR 35.78	SAR 34.94	1.13M
2026-09-03	SAR 35.02	-1.57%	SAR 35.52	SAR 35.78	SAR 34.94	1.13M
2026-09-02	SAR 35.58	+0.62%	SAR 35.42	SAR 36.22	SAR 35.40	1.89M
2026-09-01	SAR 35.36	+0.40%	SAR 35.32	SAR 35.60	SAR 35.20	1.45M
2026-08-31	SAR 35.22	-0.23%	SAR 35.14	SAR 35.84	SAR 35.10	1.31M
2026-08-30	SAR 35.30	-1.67%	SAR 35.88	SAR 35.88	SAR 35.10	1.35M
2026-08-27	SAR 35.90	-0.39%	SAR 36.04	SAR 36.08	SAR 35.68	1.33M
2026-08-26	SAR 36.04	-2.28%	SAR 36.74	SAR 36.74	SAR 35.62	2.80M
2026-08-25	SAR 36.88	+0.77%	SAR 36.00	SAR 37.14	SAR 35.90	3.52M
2026-08-24	SAR 36.60	-1.88%	SAR 36.90	SAR 37.44	SAR 36.40	4.63M
2026-08-23	SAR 37.30	+9.45%	SAR 34.70	SAR 37.48	SAR 34.50	11.41M
2026-08-20	SAR 34.08	+3.15%	SAR 33.12	SAR 34.14	SAR 33.12	4.44M
2026-08-19	SAR 33.04	+2.35%	SAR 32.30	SAR 33.22	SAR 32.30	3.24M
2026-08-18	SAR 32.28	+1.77%	SAR 31.72	SAR 32.48	SAR 31.72	2.29M
2026-08-17	SAR 31.72	+2.99%	SAR 30.98	SAR 31.72	SAR 30.98	1.84M
2026-08-16	SAR 30.80	0.00%	SAR 30.80	SAR 30.80	SAR 30.80	0
2026-08-13	SAR 30.80	+0.20%	SAR 30.76	SAR 30.98	SAR 30.34	1.41M
2026-08-12	SAR 30.74	-1.16%	SAR 31.08	SAR 31.16	SAR 30.70	1.72M
2026-08-11	SAR 31.10	+1.44%	SAR 30.98	SAR 31.28	SAR 30.82	1.84M
2026-08-10	SAR 30.66	+2.27%	SAR 30.16	SAR 30.78	SAR 30.00	1.66M
2026-08-09	SAR 29.98	-0.86%	SAR 30.40	SAR 30.46	SAR 29.80	1.62M
2026-08-06	SAR 30.24	-2.39%	SAR 30.98	SAR 30.98	SAR 30.06	2.23M
2026-08-05	SAR 30.98	-0.71%	SAR 31.40	SAR 31.44	SAR 30.82	2.76M
2026-08-04	SAR 31.20	+1.17%	SAR 31.00	SAR 31.64	SAR 30.74	3.67M
2026-08-03	SAR 30.84	+1.92%	SAR 30.30	SAR 31.16	SAR 30.22	3.51M
2026-08-02	SAR 30.26	-2.70%	SAR 31.02	SAR 31.06	SAR 29.74	3.31M
2026-07-30	SAR 31.10	-3.60%	SAR 32.40	SAR 32.40	SAR 31.10	3.26M
2026-07-29	SAR 32.26	-2.83%	SAR 33.30	SAR 33.30	SAR 31.62	5.85M
2026-07-28	SAR 33.20	-0.78%	SAR 33.46	SAR 33.82	SAR 33.14	2.98M
2026-07-27	SAR 33.46	+1.46%	SAR 33.00	SAR 33.56	SAR 32.84	2.97M
2026-07-26	SAR 32.98	+1.48%	SAR 32.46	SAR 33.06	SAR 32.40	2.05M
2026-07-23	SAR 32.50	-1.69%	SAR 32.50	SAR 32.80	SAR 32.40	1.46M
2026-07-22	SAR 33.06	+1.72%	SAR 32.62	SAR 33.20	SAR 32.40	818.10K
2026-07-21	SAR 32.50	-1.75%	SAR 32.88	SAR 33.00	SAR 32.08	1.17M
2026-07-20	SAR 33.08	-1.84%	SAR 33.66	SAR 33.66	SAR 32.98	1.16M
2026-07-19	SAR 33.70	+1.69%	SAR 33.48	SAR 33.80	SAR 32.92	2.24M
2026-07-16	SAR 33.14	+1.41%	SAR 32.72	SAR 33.22	SAR 32.72	1.69M
2026-07-15	SAR 32.68	+2.06%	SAR 32.00	SAR 33.00	SAR 31.94	1.95M
2026-07-14	SAR 32.02	+0.31%	SAR 31.88	SAR 32.16	SAR 31.88	1.40M
2026-07-13	SAR 31.92	-0.25%	SAR 32.00	SAR 32.22	SAR 31.92	971.45K
2026-07-12	SAR 32.00	0.00%	SAR 31.92	SAR 32.44	SAR 31.90	970.37K
2026-07-09	SAR 32.00	-0.62%	SAR 32.08	SAR 32.28	SAR 31.82	1.13M
2026-07-08	SAR 32.20	+0.94%	SAR 31.90	SAR 32.30	SAR 31.84	2.03M
2026-07-07	SAR 31.90	-1.54%	SAR 32.38	SAR 32.38	SAR 31.84	1.16M
2026-07-06	SAR 32.40	+0.31%	SAR 32.36	SAR 32.42	SAR 32.12	393.81K
2026-07-05	SAR 32.30	-0.43%	SAR 32.44	SAR 32.44	SAR 31.98	1.05M
2026-07-02	SAR 32.44	0.00%	SAR 32.46	SAR 32.46	SAR 32.22	311.15K
2026-07-01	SAR 32.44	+1.69%	SAR 31.90	SAR 32.54	SAR 31.90	1.27M
2026-06-30	SAR 31.90	0.00%	SAR 31.90	SAR 32.06	SAR 31.74	1.18M
2026-06-29	SAR 31.90	-0.81%	SAR 32.16	SAR 32.18	SAR 31.84	1.49M
2026-06-28	SAR 32.16	-2.31%	SAR 32.42	SAR 32.42	SAR 31.58	1.76M
2026-06-25	SAR 32.92	-1.44%	SAR 33.20	SAR 33.24	SAR 32.76	1.39M
2026-06-24	SAR 33.40	+0.60%	SAR 33.22	SAR 34.14	SAR 32.98	1.90M
2026-06-23	SAR 33.20	-0.54%	SAR 33.40	SAR 34.18	SAR 32.90	2.96M
2026-06-22	SAR 33.38	+1.64%	SAR 32.90	SAR 33.44	SAR 32.72	1.53M
2026-06-21	SAR 32.84	+2.82%	SAR 32.06	SAR 33.30	SAR 32.02	2.67M
2026-06-18	SAR 31.94	0.00%	SAR 32.10	SAR 32.46	SAR 31.90	1.46M
2026-06-17	SAR 31.94	+0.19%	SAR 31.88	SAR 32.32	SAR 31.88	1.09M
2026-06-16	SAR 31.88	+0.13%	SAR 31.94	SAR 32.04	SAR 31.84	747.92K
2026-06-15	SAR 31.84	-1.30%	SAR 32.12	SAR 32.12	SAR 31.72	1.79M
2026-06-14	SAR 32.26	-1.83%	SAR 32.96	SAR 32.98	SAR 32.14	1.30M
2026-06-11	SAR 32.86	-2.49%	SAR 32.74	SAR 32.96	SAR 32.70	1.02M
2026-06-10	SAR 33.70	-0.53%	SAR 33.86	SAR 33.98	SAR 33.64	1.02M
2026-06-09	SAR 33.88	+0.71%	SAR 33.70	SAR 34.06	SAR 33.70	835.74K
2026-06-08	SAR 33.64	+0.84%	SAR 33.30	SAR 33.66	SAR 32.94	903.41K
2026-06-07	SAR 33.36	-1.36%	SAR 33.72	SAR 33.86	SAR 32.96	1.10M
2026-06-04	SAR 33.82	-0.53%	SAR 34.20	SAR 34.26	SAR 33.80	882.82K
2026-06-03	SAR 34.00	-0.47%	SAR 34.20	SAR 34.44	SAR 33.98	844.50K
2026-06-02	SAR 34.16	+0.41%	SAR 34.12	SAR 35.04	SAR 34.12	1.55M
2026-06-01	SAR 34.02	+0.65%	SAR 33.86	SAR 34.20	SAR 33.66	1.34M
2026-05-31	SAR 33.80	0.00%	SAR 33.80	SAR 34.14	SAR 33.62	854.50K
2026-05-28	SAR 33.80	0.00%	SAR 33.80	SAR 33.80	SAR 33.80	0
2026-05-27	SAR 33.80	0.00%	SAR 33.80	SAR 33.80	SAR 33.80	0