Saudi Public Transport Co. 4040

TADAWUL · Saudi Arabia · Transportation

SAR 10.65+0.06 (+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
2026-10-01	SAR 10.65	+0.57%	SAR 10.59	SAR 10.82	SAR 10.56	331.03K
2026-09-30	SAR 10.59	+0.86%	SAR 10.51	SAR 10.65	SAR 10.51	423.33K
2026-09-29	SAR 10.50	-2.33%	SAR 10.79	SAR 10.85	SAR 10.50	546.52K
2026-09-28	SAR 10.75	-1.29%	SAR 10.92	SAR 10.96	SAR 10.71	284.84K
2026-09-27	SAR 10.89	+0.46%	SAR 10.80	SAR 10.95	SAR 10.75	285.59K
2026-09-24	SAR 10.84	0.00%	SAR 10.83	SAR 10.95	SAR 10.80	207.30K
2026-09-22	SAR 10.84	+1.69%	SAR 10.66	SAR 10.94	SAR 10.64	245.40K
2026-09-21	SAR 10.66	-0.09%	SAR 10.60	SAR 10.80	SAR 10.54	436.03K
2026-09-20	SAR 10.67	-2.65%	SAR 10.96	SAR 10.96	SAR 10.55	557.85K
2026-09-17	SAR 10.96	+0.27%	SAR 10.90	SAR 11.02	SAR 10.89	376.11K
2026-09-16	SAR 10.93	+0.46%	SAR 10.87	SAR 11.00	SAR 10.85	266.83K
2026-09-15	SAR 10.88	-2.33%	SAR 11.14	SAR 11.14	SAR 10.88	474.56K
2026-09-14	SAR 11.14	-0.54%	SAR 11.21	SAR 11.26	SAR 11.07	355.91K
2026-09-13	SAR 11.20	-2.61%	SAR 11.40	SAR 11.41	SAR 11.16	459.63K
2026-09-10	SAR 11.50	-1.63%	SAR 11.66	SAR 11.67	SAR 11.48	593.41K
2026-09-09	SAR 11.69	-1.68%	SAR 11.88	SAR 11.88	SAR 11.64	379.41K
2026-09-08	SAR 11.89	-0.17%	SAR 11.84	SAR 11.89	SAR 11.80	334.92K
2026-09-07	SAR 11.91	+0.59%	SAR 11.84	SAR 11.97	SAR 11.80	437.20K
2026-09-06	SAR 11.84	0.00%	SAR 12.00	SAR 12.15	SAR 11.83	803.18K
2026-09-03	SAR 11.84	-1.58%	SAR 12.00	SAR 12.15	SAR 11.83	803.18K
2026-09-02	SAR 12.03	-1.23%	SAR 12.18	SAR 12.18	SAR 11.93	637.88K
2026-09-01	SAR 12.18	+2.18%	SAR 11.93	SAR 12.38	SAR 11.87	2.59M
2026-08-31	SAR 11.92	+1.27%	SAR 11.78	SAR 12.13	SAR 11.60	1.76M
2026-08-30	SAR 11.77	+1.12%	SAR 11.92	SAR 12.07	SAR 11.75	1.73M
2026-08-27	SAR 11.64	+1.39%	SAR 11.55	SAR 11.72	SAR 11.48	1.13M
2026-08-26	SAR 11.48	+0.70%	SAR 11.42	SAR 11.54	SAR 11.35	779.76K
2026-08-25	SAR 11.40	-0.09%	SAR 11.42	SAR 11.55	SAR 11.34	1.13M
2026-08-24	SAR 11.41	-1.64%	SAR 11.62	SAR 11.67	SAR 11.36	1.43M
2026-08-23	SAR 11.60	+1.05%	SAR 11.40	SAR 11.70	SAR 11.40	940.34K
2026-08-20	SAR 11.48	-1.03%	SAR 11.56	SAR 11.65	SAR 11.48	807.93K
2026-08-19	SAR 11.60	+0.96%	SAR 11.49	SAR 11.63	SAR 11.40	515.00K
2026-08-18	SAR 11.49	-1.37%	SAR 11.65	SAR 11.85	SAR 11.46	996.34K
2026-08-17	SAR 11.65	-3.48%	SAR 11.90	SAR 11.97	SAR 11.60	1.23M
2026-08-16	SAR 12.07	0.00%	SAR 12.07	SAR 12.07	SAR 12.07	0
2026-08-13	SAR 12.07	+0.67%	SAR 12.02	SAR 12.21	SAR 11.93	1.67M
2026-08-12	SAR 11.99	-0.17%	SAR 12.02	SAR 12.12	SAR 11.82	1.57M
2026-08-11	SAR 12.01	+0.76%	SAR 11.92	SAR 12.07	SAR 11.62	1.99M
2026-08-10	SAR 11.92	-4.33%	SAR 12.75	SAR 12.98	SAR 11.70	6.21M
2026-08-09	SAR 12.46	+2.64%	SAR 12.14	SAR 12.77	SAR 11.98	2.58M
2026-08-06	SAR 12.14	+3.50%	SAR 11.81	SAR 12.19	SAR 11.70	2.87M
2026-08-05	SAR 11.73	+1.82%	SAR 11.50	SAR 11.92	SAR 11.40	978.77K
2026-08-04	SAR 11.52	+1.32%	SAR 11.38	SAR 11.52	SAR 11.28	372.89K
2026-08-03	SAR 11.37	+3.08%	SAR 11.04	SAR 11.40	SAR 10.98	493.15K
2026-08-02	SAR 11.03	+0.46%	SAR 11.00	SAR 11.08	SAR 10.80	389.47K
2026-07-30	SAR 10.98	+1.48%	SAR 10.80	SAR 11.05	SAR 10.70	385.92K
2026-07-29	SAR 10.82	-0.46%	SAR 10.93	SAR 10.93	SAR 10.70	298.28K
2026-07-28	SAR 10.87	-2.95%	SAR 11.06	SAR 11.14	SAR 10.82	458.96K
2026-07-27	SAR 11.20	-0.62%	SAR 11.25	SAR 11.44	SAR 11.00	375.64K
2026-07-26	SAR 11.27	-0.27%	SAR 11.26	SAR 11.42	SAR 11.22	189.33K
2026-07-23	SAR 11.30	+0.71%	SAR 11.22	SAR 11.30	SAR 11.08	241.06K
2026-07-22	SAR 11.22	+3.51%	SAR 10.84	SAR 11.40	SAR 10.84	582.78K
2026-07-21	SAR 10.84	-2.52%	SAR 11.12	SAR 11.17	SAR 10.80	550.65K
2026-07-20	SAR 11.12	-1.07%	SAR 11.22	SAR 11.25	SAR 11.09	305.46K
2026-07-19	SAR 11.24	-1.58%	SAR 11.39	SAR 11.42	SAR 11.15	332.78K
2026-07-16	SAR 11.42	+0.09%	SAR 11.41	SAR 11.51	SAR 11.38	260.22K
2026-07-15	SAR 11.41	-1.55%	SAR 11.59	SAR 11.59	SAR 11.40	311.62K
2026-07-14	SAR 11.59	+1.31%	SAR 11.38	SAR 11.64	SAR 11.30	743.27K
2026-07-13	SAR 11.44	+0.79%	SAR 11.38	SAR 11.60	SAR 11.38	469.95K
2026-07-12	SAR 11.35	-0.26%	SAR 11.73	SAR 11.85	SAR 11.35	684.58K
2026-07-09	SAR 11.38	+0.18%	SAR 11.40	SAR 11.47	SAR 11.34	203.56K
2026-07-08	SAR 11.36	-1.73%	SAR 11.49	SAR 11.55	SAR 11.35	317.29K
2026-07-07	SAR 11.56	-1.37%	SAR 11.72	SAR 11.79	SAR 11.52	465.21K
2026-07-06	SAR 11.72	+3.35%	SAR 11.36	SAR 12.00	SAR 11.25	1.61M
2026-07-05	SAR 11.34	-0.87%	SAR 11.40	SAR 11.54	SAR 11.31	231.91K
2026-07-02	SAR 11.44	+0.35%	SAR 11.40	SAR 11.55	SAR 11.32	306.86K
2026-07-01	SAR 11.40	+1.51%	SAR 11.25	SAR 11.41	SAR 11.22	407.22K
2026-06-30	SAR 11.23	+0.27%	SAR 11.20	SAR 11.29	SAR 11.14	347.06K
2026-06-29	SAR 11.20	+0.54%	SAR 11.15	SAR 11.32	SAR 11.09	418.93K
2026-06-28	SAR 11.14	-0.09%	SAR 11.09	SAR 11.19	SAR 11.09	210.11K
2026-06-25	SAR 11.15	+0.45%	SAR 11.11	SAR 11.15	SAR 11.01	302.20K
2026-06-24	SAR 11.10	+0.09%	SAR 11.08	SAR 11.18	SAR 11.07	349.22K
2026-06-23	SAR 11.09	-2.55%	SAR 11.34	SAR 11.36	SAR 11.04	439.15K
2026-06-22	SAR 11.38	+1.61%	SAR 11.20	SAR 11.46	SAR 11.15	552.20K
2026-06-21	SAR 11.20	-0.36%	SAR 11.24	SAR 11.41	SAR 11.19	263.10K
2026-06-18	SAR 11.24	0.00%	SAR 11.24	SAR 11.25	SAR 11.14	272.04K
2026-06-17	SAR 11.24	-0.53%	SAR 11.31	SAR 11.31	SAR 11.10	308.54K
2026-06-16	SAR 11.30	-1.82%	SAR 11.51	SAR 11.58	SAR 11.29	433.81K
2026-06-15	SAR 11.51	+0.52%	SAR 11.49	SAR 11.66	SAR 11.48	442.15K
2026-06-14	SAR 11.45	+0.79%	SAR 11.38	SAR 11.56	SAR 11.38	419.71K
2026-06-11	SAR 11.36	+0.44%	SAR 11.32	SAR 11.46	SAR 11.32	449.79K
2026-06-10	SAR 11.31	-0.79%	SAR 11.44	SAR 11.48	SAR 11.30	417.86K
2026-06-09	SAR 11.40	+0.62%	SAR 11.38	SAR 11.43	SAR 11.28	500.64K
2026-06-08	SAR 11.33	-0.96%	SAR 11.30	SAR 11.40	SAR 11.10	783.91K
2026-06-07	SAR 11.44	+1.69%	SAR 11.79	SAR 11.86	SAR 11.39	1.50M
2026-06-04	SAR 11.25	-0.53%	SAR 11.30	SAR 11.34	SAR 11.18	298.57K
2026-06-03	SAR 11.31	-2.08%	SAR 11.57	SAR 11.64	SAR 11.24	582.91K
2026-06-02	SAR 11.55	-1.11%	SAR 11.68	SAR 11.73	SAR 11.54	539.14K
2026-06-01	SAR 11.68	+2.19%	SAR 11.50	SAR 11.88	SAR 11.47	1.17M
2026-05-31	SAR 11.43	+3.25%	SAR 11.07	SAR 11.60	SAR 11.06	1.37M
2026-05-28	SAR 11.07	0.00%	SAR 11.07	SAR 11.07	SAR 11.07	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
2026-10-01	SAR 10.65	+0.57%	SAR 10.59	SAR 10.82	SAR 10.56	331.03K
2026-09-30	SAR 10.59	+0.86%	SAR 10.51	SAR 10.65	SAR 10.51	423.33K
2026-09-29	SAR 10.50	-2.33%	SAR 10.79	SAR 10.85	SAR 10.50	546.52K
2026-09-28	SAR 10.75	-1.29%	SAR 10.92	SAR 10.96	SAR 10.71	284.84K
2026-09-27	SAR 10.89	+0.46%	SAR 10.80	SAR 10.95	SAR 10.75	285.59K
2026-09-24	SAR 10.84	0.00%	SAR 10.83	SAR 10.95	SAR 10.80	207.30K
2026-09-22	SAR 10.84	+1.69%	SAR 10.66	SAR 10.94	SAR 10.64	245.40K
2026-09-21	SAR 10.66	-0.09%	SAR 10.60	SAR 10.80	SAR 10.54	436.03K
2026-09-20	SAR 10.67	-2.65%	SAR 10.96	SAR 10.96	SAR 10.55	557.85K
2026-09-17	SAR 10.96	+0.27%	SAR 10.90	SAR 11.02	SAR 10.89	376.11K
2026-09-16	SAR 10.93	+0.46%	SAR 10.87	SAR 11.00	SAR 10.85	266.83K
2026-09-15	SAR 10.88	-2.33%	SAR 11.14	SAR 11.14	SAR 10.88	474.56K
2026-09-14	SAR 11.14	-0.54%	SAR 11.21	SAR 11.26	SAR 11.07	355.91K
2026-09-13	SAR 11.20	-2.61%	SAR 11.40	SAR 11.41	SAR 11.16	459.63K
2026-09-10	SAR 11.50	-1.63%	SAR 11.66	SAR 11.67	SAR 11.48	593.41K
2026-09-09	SAR 11.69	-1.68%	SAR 11.88	SAR 11.88	SAR 11.64	379.41K
2026-09-08	SAR 11.89	-0.17%	SAR 11.84	SAR 11.89	SAR 11.80	334.92K
2026-09-07	SAR 11.91	+0.59%	SAR 11.84	SAR 11.97	SAR 11.80	437.20K
2026-09-06	SAR 11.84	0.00%	SAR 12.00	SAR 12.15	SAR 11.83	803.18K
2026-09-03	SAR 11.84	-1.58%	SAR 12.00	SAR 12.15	SAR 11.83	803.18K
2026-09-02	SAR 12.03	-1.23%	SAR 12.18	SAR 12.18	SAR 11.93	637.88K
2026-09-01	SAR 12.18	+2.18%	SAR 11.93	SAR 12.38	SAR 11.87	2.59M
2026-08-31	SAR 11.92	+1.27%	SAR 11.78	SAR 12.13	SAR 11.60	1.76M
2026-08-30	SAR 11.77	+1.12%	SAR 11.92	SAR 12.07	SAR 11.75	1.73M
2026-08-27	SAR 11.64	+1.39%	SAR 11.55	SAR 11.72	SAR 11.48	1.13M
2026-08-26	SAR 11.48	+0.70%	SAR 11.42	SAR 11.54	SAR 11.35	779.76K
2026-08-25	SAR 11.40	-0.09%	SAR 11.42	SAR 11.55	SAR 11.34	1.13M
2026-08-24	SAR 11.41	-1.64%	SAR 11.62	SAR 11.67	SAR 11.36	1.43M
2026-08-23	SAR 11.60	+1.05%	SAR 11.40	SAR 11.70	SAR 11.40	940.34K
2026-08-20	SAR 11.48	-1.03%	SAR 11.56	SAR 11.65	SAR 11.48	807.93K
2026-08-19	SAR 11.60	+0.96%	SAR 11.49	SAR 11.63	SAR 11.40	515.00K
2026-08-18	SAR 11.49	-1.37%	SAR 11.65	SAR 11.85	SAR 11.46	996.34K
2026-08-17	SAR 11.65	-3.48%	SAR 11.90	SAR 11.97	SAR 11.60	1.23M
2026-08-16	SAR 12.07	0.00%	SAR 12.07	SAR 12.07	SAR 12.07	0
2026-08-13	SAR 12.07	+0.67%	SAR 12.02	SAR 12.21	SAR 11.93	1.67M
2026-08-12	SAR 11.99	-0.17%	SAR 12.02	SAR 12.12	SAR 11.82	1.57M
2026-08-11	SAR 12.01	+0.76%	SAR 11.92	SAR 12.07	SAR 11.62	1.99M
2026-08-10	SAR 11.92	-4.33%	SAR 12.75	SAR 12.98	SAR 11.70	6.21M
2026-08-09	SAR 12.46	+2.64%	SAR 12.14	SAR 12.77	SAR 11.98	2.58M
2026-08-06	SAR 12.14	+3.50%	SAR 11.81	SAR 12.19	SAR 11.70	2.87M
2026-08-05	SAR 11.73	+1.82%	SAR 11.50	SAR 11.92	SAR 11.40	978.77K
2026-08-04	SAR 11.52	+1.32%	SAR 11.38	SAR 11.52	SAR 11.28	372.89K
2026-08-03	SAR 11.37	+3.08%	SAR 11.04	SAR 11.40	SAR 10.98	493.15K
2026-08-02	SAR 11.03	+0.46%	SAR 11.00	SAR 11.08	SAR 10.80	389.47K
2026-07-30	SAR 10.98	+1.48%	SAR 10.80	SAR 11.05	SAR 10.70	385.92K
2026-07-29	SAR 10.82	-0.46%	SAR 10.93	SAR 10.93	SAR 10.70	298.28K
2026-07-28	SAR 10.87	-2.95%	SAR 11.06	SAR 11.14	SAR 10.82	458.96K
2026-07-27	SAR 11.20	-0.62%	SAR 11.25	SAR 11.44	SAR 11.00	375.64K
2026-07-26	SAR 11.27	-0.27%	SAR 11.26	SAR 11.42	SAR 11.22	189.33K
2026-07-23	SAR 11.30	+0.71%	SAR 11.22	SAR 11.30	SAR 11.08	241.06K
2026-07-22	SAR 11.22	+3.51%	SAR 10.84	SAR 11.40	SAR 10.84	582.78K
2026-07-21	SAR 10.84	-2.52%	SAR 11.12	SAR 11.17	SAR 10.80	550.65K
2026-07-20	SAR 11.12	-1.07%	SAR 11.22	SAR 11.25	SAR 11.09	305.46K
2026-07-19	SAR 11.24	-1.58%	SAR 11.39	SAR 11.42	SAR 11.15	332.78K
2026-07-16	SAR 11.42	+0.09%	SAR 11.41	SAR 11.51	SAR 11.38	260.22K
2026-07-15	SAR 11.41	-1.55%	SAR 11.59	SAR 11.59	SAR 11.40	311.62K
2026-07-14	SAR 11.59	+1.31%	SAR 11.38	SAR 11.64	SAR 11.30	743.27K
2026-07-13	SAR 11.44	+0.79%	SAR 11.38	SAR 11.60	SAR 11.38	469.95K
2026-07-12	SAR 11.35	-0.26%	SAR 11.73	SAR 11.85	SAR 11.35	684.58K
2026-07-09	SAR 11.38	+0.18%	SAR 11.40	SAR 11.47	SAR 11.34	203.56K
2026-07-08	SAR 11.36	-1.73%	SAR 11.49	SAR 11.55	SAR 11.35	317.29K
2026-07-07	SAR 11.56	-1.37%	SAR 11.72	SAR 11.79	SAR 11.52	465.21K
2026-07-06	SAR 11.72	+3.35%	SAR 11.36	SAR 12.00	SAR 11.25	1.61M
2026-07-05	SAR 11.34	-0.87%	SAR 11.40	SAR 11.54	SAR 11.31	231.91K
2026-07-02	SAR 11.44	+0.35%	SAR 11.40	SAR 11.55	SAR 11.32	306.86K
2026-07-01	SAR 11.40	+1.51%	SAR 11.25	SAR 11.41	SAR 11.22	407.22K
2026-06-30	SAR 11.23	+0.27%	SAR 11.20	SAR 11.29	SAR 11.14	347.06K
2026-06-29	SAR 11.20	+0.54%	SAR 11.15	SAR 11.32	SAR 11.09	418.93K
2026-06-28	SAR 11.14	-0.09%	SAR 11.09	SAR 11.19	SAR 11.09	210.11K
2026-06-25	SAR 11.15	+0.45%	SAR 11.11	SAR 11.15	SAR 11.01	302.20K
2026-06-24	SAR 11.10	+0.09%	SAR 11.08	SAR 11.18	SAR 11.07	349.22K
2026-06-23	SAR 11.09	-2.55%	SAR 11.34	SAR 11.36	SAR 11.04	439.15K
2026-06-22	SAR 11.38	+1.61%	SAR 11.20	SAR 11.46	SAR 11.15	552.20K
2026-06-21	SAR 11.20	-0.36%	SAR 11.24	SAR 11.41	SAR 11.19	263.10K
2026-06-18	SAR 11.24	0.00%	SAR 11.24	SAR 11.25	SAR 11.14	272.04K
2026-06-17	SAR 11.24	-0.53%	SAR 11.31	SAR 11.31	SAR 11.10	308.54K
2026-06-16	SAR 11.30	-1.82%	SAR 11.51	SAR 11.58	SAR 11.29	433.81K
2026-06-15	SAR 11.51	+0.52%	SAR 11.49	SAR 11.66	SAR 11.48	442.15K
2026-06-14	SAR 11.45	+0.79%	SAR 11.38	SAR 11.56	SAR 11.38	419.71K
2026-06-11	SAR 11.36	+0.44%	SAR 11.32	SAR 11.46	SAR 11.32	449.79K
2026-06-10	SAR 11.31	-0.79%	SAR 11.44	SAR 11.48	SAR 11.30	417.86K
2026-06-09	SAR 11.40	+0.62%	SAR 11.38	SAR 11.43	SAR 11.28	500.64K
2026-06-08	SAR 11.33	-0.96%	SAR 11.30	SAR 11.40	SAR 11.10	783.91K
2026-06-07	SAR 11.44	+1.69%	SAR 11.79	SAR 11.86	SAR 11.39	1.50M
2026-06-04	SAR 11.25	-0.53%	SAR 11.30	SAR 11.34	SAR 11.18	298.57K
2026-06-03	SAR 11.31	-2.08%	SAR 11.57	SAR 11.64	SAR 11.24	582.91K
2026-06-02	SAR 11.55	-1.11%	SAR 11.68	SAR 11.73	SAR 11.54	539.14K
2026-06-01	SAR 11.68	+2.19%	SAR 11.50	SAR 11.88	SAR 11.47	1.17M
2026-05-31	SAR 11.43	+3.25%	SAR 11.07	SAR 11.60	SAR 11.06	1.37M
2026-05-28	SAR 11.07	0.00%	SAR 11.07	SAR 11.07	SAR 11.07	0