Aldrees Petroleum & Transport Services Co. 4200
TADAWUL · Saudi Arabia · Distribution Services
SAR 116.90-0.40 (-0.34%)
Market closed· · SAR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SAR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SAR 117.30 | 0.00% | SAR 117.30 | SAR 118.10 | SAR 117.20 | 167.52K |
| 2026-09-29 | SAR 117.30 | -1.26% | SAR 118.50 | SAR 119.80 | SAR 116.70 | 214.93K |
| 2026-09-28 | SAR 118.80 | -0.83% | SAR 119.00 | SAR 120.20 | SAR 118.60 | 175.94K |
| 2026-09-27 | SAR 119.80 | -1.72% | SAR 121.00 | SAR 121.70 | SAR 119.30 | 190.89K |
| 2026-09-24 | SAR 121.90 | +0.33% | SAR 121.90 | SAR 122.60 | SAR 121.10 | 105.88K |
| 2026-09-22 | SAR 121.50 | -0.41% | SAR 122.10 | SAR 122.60 | SAR 121.50 | 261.70K |
| 2026-09-21 | SAR 122.00 | +0.33% | SAR 121.60 | SAR 123.60 | SAR 121.60 | 133.06K |
| 2026-09-20 | SAR 121.60 | -0.98% | SAR 122.80 | SAR 124.00 | SAR 121.50 | 99.93K |
| 2026-09-17 | SAR 122.80 | +0.49% | SAR 122.20 | SAR 125.20 | SAR 121.70 | 453.12K |
| 2026-09-16 | SAR 122.20 | +1.16% | SAR 120.80 | SAR 122.40 | SAR 120.00 | 296.73K |
| 2026-09-15 | SAR 120.80 | -0.58% | SAR 121.50 | SAR 122.00 | SAR 120.30 | 298.81K |
| 2026-09-14 | SAR 121.50 | +1.84% | SAR 119.30 | SAR 122.00 | SAR 119.30 | 289.13K |
| 2026-09-13 | SAR 119.30 | -0.67% | SAR 119.30 | SAR 120.30 | SAR 118.60 | 75.05K |
| 2026-09-10 | SAR 120.10 | +0.67% | SAR 119.00 | SAR 120.50 | SAR 118.60 | 156.73K |
| 2026-09-09 | SAR 119.30 | -0.58% | SAR 120.00 | SAR 120.30 | SAR 119.00 | 82.27K |
| 2026-09-08 | SAR 120.00 | +0.42% | SAR 119.50 | SAR 120.00 | SAR 118.70 | 78.38K |
| 2026-09-07 | SAR 119.50 | -0.99% | SAR 120.40 | SAR 120.40 | SAR 119.30 | 93.46K |
| 2026-09-06 | SAR 120.70 | 0.00% | SAR 119.70 | SAR 121.00 | SAR 119.30 | 123.32K |
| 2026-09-03 | SAR 120.70 | +0.84% | SAR 119.70 | SAR 121.00 | SAR 119.30 | 123.32K |
| 2026-09-02 | SAR 119.70 | -1.07% | SAR 120.80 | SAR 121.20 | SAR 119.20 | 235.10K |
| 2026-09-01 | SAR 121.00 | +2.63% | SAR 118.00 | SAR 121.00 | SAR 118.00 | 432.79K |
| 2026-08-31 | SAR 117.90 | +0.51% | SAR 117.10 | SAR 119.70 | SAR 117.00 | 535.33K |
| 2026-08-30 | SAR 117.30 | -1.18% | SAR 118.60 | SAR 118.60 | SAR 116.90 | 143.48K |
| 2026-08-27 | SAR 118.70 | -1.25% | SAR 120.00 | SAR 120.30 | SAR 118.40 | 161.50K |
| 2026-08-26 | SAR 120.20 | +0.42% | SAR 119.80 | SAR 120.40 | SAR 119.30 | 248.03K |
| 2026-08-25 | SAR 119.70 | -0.25% | SAR 120.00 | SAR 120.30 | SAR 119.30 | 284.31K |
| 2026-08-24 | SAR 120.00 | -0.99% | SAR 121.40 | SAR 121.40 | SAR 119.60 | 238.40K |
| 2026-08-23 | SAR 121.20 | +1.00% | SAR 120.00 | SAR 121.50 | SAR 120.00 | 170.60K |
| 2026-08-20 | SAR 120.00 | -0.17% | SAR 119.60 | SAR 121.00 | SAR 119.60 | 336.32K |
| 2026-08-19 | SAR 120.20 | -0.50% | SAR 120.80 | SAR 120.80 | SAR 119.20 | 126.19K |
| 2026-08-18 | SAR 120.80 | +2.46% | SAR 117.00 | SAR 120.80 | SAR 117.00 | 734.37K |
| 2026-08-17 | SAR 117.90 | -0.84% | SAR 118.60 | SAR 118.60 | SAR 117.50 | 91.40K |
| 2026-08-16 | SAR 118.90 | 0.00% | SAR 118.90 | SAR 118.90 | SAR 118.90 | 0 |
| 2026-08-13 | SAR 118.90 | -0.50% | SAR 119.20 | SAR 119.50 | SAR 117.90 | 327.67K |
| 2026-08-12 | SAR 119.50 | -0.25% | SAR 119.10 | SAR 120.80 | SAR 118.90 | 481.24K |
| 2026-08-11 | SAR 119.80 | +2.48% | SAR 116.70 | SAR 120.00 | SAR 116.30 | 467.32K |
| 2026-08-10 | SAR 116.90 | -1.27% | SAR 116.60 | SAR 117.90 | SAR 116.20 | 383.47K |
| 2026-08-09 | SAR 118.40 | -1.09% | SAR 119.00 | SAR 120.70 | SAR 116.80 | 253.47K |
| 2026-08-06 | SAR 119.70 | -0.42% | SAR 119.90 | SAR 121.80 | SAR 118.90 | 529.44K |
| 2026-08-05 | SAR 120.20 | -0.66% | SAR 121.00 | SAR 122.00 | SAR 119.20 | 425.57K |
| 2026-08-04 | SAR 121.00 | +1.77% | SAR 119.00 | SAR 122.80 | SAR 118.80 | 1.01M |
| 2026-08-03 | SAR 118.90 | +2.06% | SAR 116.50 | SAR 119.60 | SAR 115.40 | 531.00K |
| 2026-08-02 | SAR 116.50 | +1.39% | SAR 115.30 | SAR 117.00 | SAR 115.10 | 285.73K |
| 2026-07-30 | SAR 114.90 | +2.22% | SAR 112.00 | SAR 116.20 | SAR 112.00 | 485.93K |
| 2026-07-29 | SAR 112.40 | -1.40% | SAR 114.00 | SAR 114.00 | SAR 111.50 | 254.98K |
| 2026-07-28 | SAR 114.00 | 0.00% | SAR 113.20 | SAR 114.90 | SAR 112.80 | 341.16K |
| 2026-07-27 | SAR 114.00 | +1.06% | SAR 112.00 | SAR 114.40 | SAR 111.80 | 402.03K |
| 2026-07-26 | SAR 112.80 | -3.26% | SAR 116.60 | SAR 116.60 | SAR 112.40 | 204.44K |
| 2026-07-23 | SAR 116.60 | +1.48% | SAR 115.70 | SAR 116.70 | SAR 114.70 | 367.44K |
| 2026-07-22 | SAR 114.90 | +0.70% | SAR 114.50 | SAR 117.60 | SAR 114.40 | 496.41K |
| 2026-07-21 | SAR 114.10 | +6.34% | SAR 113.10 | SAR 118.00 | SAR 112.90 | 1.13M |
| 2026-07-20 | SAR 107.30 | -1.83% | SAR 109.40 | SAR 109.50 | SAR 105.30 | 475.58K |
| 2026-07-19 | SAR 109.30 | -2.32% | SAR 111.60 | SAR 111.60 | SAR 109.00 | 249.35K |
| 2026-07-16 | SAR 111.90 | 0.00% | SAR 111.90 | SAR 112.30 | SAR 110.80 | 213.86K |
| 2026-07-15 | SAR 111.90 | -0.97% | SAR 113.50 | SAR 113.50 | SAR 111.60 | 167.14K |
| 2026-07-14 | SAR 113.00 | -1.65% | SAR 115.20 | SAR 115.20 | SAR 112.50 | 247.16K |
| 2026-07-13 | SAR 114.90 | +1.68% | SAR 113.70 | SAR 114.90 | SAR 112.80 | 254.54K |
| 2026-07-12 | SAR 113.00 | 0.00% | SAR 112.50 | SAR 114.00 | SAR 112.50 | 127.20K |
| 2026-07-09 | SAR 113.00 | -0.35% | SAR 113.40 | SAR 113.80 | SAR 112.70 | 153.76K |
| 2026-07-08 | SAR 113.40 | +0.09% | SAR 112.50 | SAR 113.40 | SAR 112.50 | 148.95K |
| 2026-07-07 | SAR 113.30 | -0.09% | SAR 113.40 | SAR 113.50 | SAR 112.80 | 121.84K |
| 2026-07-06 | SAR 113.40 | 0.00% | SAR 113.40 | SAR 114.00 | SAR 112.80 | 174.61K |
| 2026-07-05 | SAR 113.40 | -0.96% | SAR 114.00 | SAR 114.00 | SAR 112.80 | 159.63K |
| 2026-07-02 | SAR 114.50 | 0.00% | SAR 114.30 | SAR 114.80 | SAR 113.70 | 157.91K |
| 2026-07-01 | SAR 114.50 | +0.44% | SAR 114.00 | SAR 114.90 | SAR 113.50 | 148.27K |
| 2026-06-30 | SAR 114.00 | -0.61% | SAR 114.70 | SAR 114.70 | SAR 113.40 | 356.57K |
| 2026-06-29 | SAR 114.70 | -0.17% | SAR 114.90 | SAR 115.20 | SAR 113.80 | 297.76K |
| 2026-06-28 | SAR 114.90 | -1.37% | SAR 116.50 | SAR 116.50 | SAR 114.70 | 159.06K |
| 2026-06-25 | SAR 116.50 | +1.04% | SAR 115.80 | SAR 117.50 | SAR 115.50 | 218.19K |
| 2026-06-24 | SAR 115.30 | -2.12% | SAR 117.90 | SAR 117.90 | SAR 115.20 | 300.91K |
| 2026-06-23 | SAR 117.80 | -0.84% | SAR 118.60 | SAR 118.60 | SAR 117.20 | 172.88K |
| 2026-06-22 | SAR 118.80 | +1.28% | SAR 117.10 | SAR 119.50 | SAR 117.00 | 233.31K |
| 2026-06-21 | SAR 117.30 | -1.10% | SAR 118.60 | SAR 118.60 | SAR 117.00 | 131.96K |
| 2026-06-18 | SAR 118.60 | +0.51% | SAR 117.90 | SAR 119.00 | SAR 117.60 | 207.52K |
| 2026-06-17 | SAR 118.00 | -1.09% | SAR 119.40 | SAR 120.50 | SAR 118.00 | 282.78K |
| 2026-06-16 | SAR 119.30 | -1.40% | SAR 121.00 | SAR 121.60 | SAR 119.00 | 287.33K |
| 2026-06-15 | SAR 121.00 | +2.89% | SAR 117.60 | SAR 121.10 | SAR 117.50 | 488.22K |
| 2026-06-14 | SAR 117.60 | +0.17% | SAR 118.40 | SAR 119.00 | SAR 117.10 | 102.58K |
| 2026-06-11 | SAR 117.40 | -0.93% | SAR 118.00 | SAR 119.40 | SAR 117.20 | 276.63K |
| 2026-06-10 | SAR 118.50 | +0.42% | SAR 117.50 | SAR 118.90 | SAR 117.50 | 427.66K |
| 2026-06-09 | SAR 118.00 | +2.08% | SAR 116.00 | SAR 118.80 | SAR 116.00 | 397.02K |
| 2026-06-08 | SAR 115.60 | -0.52% | SAR 116.20 | SAR 116.70 | SAR 115.00 | 270.34K |
| 2026-06-07 | SAR 116.20 | +1.04% | SAR 114.20 | SAR 117.30 | SAR 114.10 | 372.29K |
| 2026-06-04 | SAR 115.00 | +0.79% | SAR 114.00 | SAR 115.30 | SAR 113.90 | 466.96K |
| 2026-06-03 | SAR 114.10 | +0.62% | SAR 113.80 | SAR 115.00 | SAR 113.50 | 229.40K |
| 2026-06-02 | SAR 113.40 | 0.00% | SAR 113.80 | SAR 114.00 | SAR 112.00 | 591.66K |
| 2026-06-01 | SAR 113.40 | -2.24% | SAR 116.10 | SAR 116.50 | SAR 113.00 | 437.07K |
| 2026-05-31 | SAR 116.00 | +0.96% | SAR 115.10 | SAR 116.50 | SAR 115.00 | 181.26K |
| 2026-05-28 | SAR 114.90 | 0.00% | SAR 114.90 | SAR 114.90 | SAR 114.90 | 0 |
| 2026-05-27 | SAR 114.90 | 0.00% | SAR 114.90 | SAR 114.90 | SAR 114.90 | 0 |