The National Shipping Company of Saudi Arabia (4030.SR)

Saudi - Saudi Delayed Price. Currency in SAR

Add to watchlist

26.40

-1.10

(-4.00%)

At close: 03:17PM AST

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in SAR

Date	Open	High	Low	Close*	Adj Close**	Volume
May 19, 2022	27.40	27.40	26.30	26.40	26.40	740,090
May 18, 2022	27.55	27.55	27.55	27.55	27.55	-
May 17, 2022	27.50	27.75	27.30	27.55	27.55	671,211
May 17, 2022	5:4 Stock Split
May 16, 2022	27.84	27.84	27.12	27.24	27.24	967,863
May 15, 2022	28.00	28.08	27.84	27.84	27.84	514,652
May 12, 2022	28.28	28.40	27.76	27.88	27.88	967,735
May 11, 2022	28.04	28.48	28.04	28.32	28.32	724,646
May 10, 2022	28.32	28.32	27.92	28.04	28.04	679,632
May 09, 2022	28.20	28.56	28.16	28.32	28.32	894,953
May 08, 2022	28.20	28.24	27.72	28.16	28.16	765,480
Apr 28, 2022	27.92	28.08	27.80	28.08	28.08	477,660
Apr 27, 2022	27.60	27.84	27.52	27.84	27.84	1,014,125
Apr 26, 2022	27.92	27.92	27.48	27.60	27.60	923,131
Apr 25, 2022	28.16	28.20	27.52	27.72	27.72	1,215,732
Apr 24, 2022	28.36	28.36	28.04	28.16	28.16	611,191
Apr 21, 2022	28.88	28.88	28.12	28.40	28.40	705,511
Apr 20, 2022	29.08	29.08	28.60	28.80	28.80	957,603
Apr 19, 2022	29.28	29.32	28.96	29.08	29.08	826,091
Apr 18, 2022	29.32	29.64	29.20	29.20	29.20	1,431,700
Apr 17, 2022	29.16	29.60	29.12	29.24	29.24	2,777,592
Apr 14, 2022	28.48	29.12	28.48	28.92	28.92	3,692,941
Apr 13, 2022	28.40	28.44	28.28	28.40	28.40	1,609,262
Apr 12, 2022	28.28	28.36	28.20	28.36	28.36	1,108,900
Apr 11, 2022	28.24	28.36	28.20	28.28	28.28	789,052
Apr 10, 2022	28.20	28.36	28.16	28.24	28.24	555,736
Apr 07, 2022	28.16	28.32	28.08	28.24	28.24	657,542
Apr 06, 2022	28.36	28.36	28.00	28.36	28.36	732,330
Apr 05, 2022	28.72	28.72	28.28	28.36	28.36	568,678
Apr 04, 2022	28.76	28.76	28.76	28.76	28.76	-
Apr 03, 2022	28.56	28.96	28.48	28.76	28.76	585,898
Mar 31, 2022	28.52	28.68	28.48	28.56	28.56	397,063
Mar 30, 2022	28.44	28.56	28.40	28.52	28.52	268,535
Mar 29, 2022	28.44	28.56	28.32	28.48	28.48	459,792
Mar 28, 2022	28.64	28.72	28.36	28.44	28.44	546,627
Mar 27, 2022	28.40	28.64	28.24	28.56	28.56	621,407
Mar 24, 2022	28.20	28.52	28.08	28.32	28.32	927,513
Mar 23, 2022	27.84	28.24	27.76	28.20	28.20	522,051
Mar 22, 2022	28.08	28.08	27.76	27.76	27.76	970,818
Mar 21, 2022	28.20	28.28	27.96	28.08	28.08	702,652
Mar 20, 2022	28.44	28.52	28.00	28.20	28.20	1,075,311
Mar 17, 2022	28.32	28.56	28.00	28.48	28.48	733,661
Mar 16, 2022	27.84	28.76	27.84	28.44	28.44	1,100,176
Mar 15, 2022	28.16	28.16	27.60	27.72	27.72	613,782
Mar 14, 2022	28.52	28.52	28.00	28.24	28.24	572,170
Mar 13, 2022	28.36	28.64	28.32	28.48	28.48	686,730
Mar 10, 2022	28.68	28.68	28.00	28.32	28.32	827,996
Mar 09, 2022	29.28	29.36	28.60	28.72	28.72	1,082,545
Mar 08, 2022	28.00	29.32	28.00	29.00	29.00	3,392,372
Mar 07, 2022	28.16	28.20	27.76	27.96	27.96	1,136,908
Mar 06, 2022	28.16	28.16	27.76	28.00	28.00	1,205,282
Mar 03, 2022	28.64	28.76	27.84	28.08	28.08	2,035,862
Mar 02, 2022	28.00	29.12	27.88	28.32	28.32	4,951,198
Mar 01, 2022	27.04	27.96	27.04	27.84	27.84	2,070,600
Feb 28, 2022	27.00	27.04	26.88	26.96	26.96	256,478
Feb 27, 2022	26.80	27.00	26.60	26.92	26.92	683,533
Feb 24, 2022	26.80	26.80	26.40	26.52	26.52	1,171,513
Feb 23, 2022	27.16	27.16	26.84	27.00	27.00	554,960
Feb 21, 2022	26.80	27.28	26.80	27.04	27.04	720,022
Feb 20, 2022	27.04	27.12	26.80	26.80	26.80	657,163
Feb 17, 2022	27.32	27.32	27.04	27.04	27.04	947,830
Feb 16, 2022	27.16	27.60	27.16	27.24	27.24	1,138,627
Feb 15, 2022	27.04	27.16	26.96	27.04	27.04	598,495
Feb 14, 2022	26.76	27.12	26.56	27.08	27.08	1,058,381
Feb 13, 2022	27.20	27.20	26.60	26.80	26.80	1,267,668
Feb 10, 2022	27.08	27.36	27.08	27.28	27.28	779,357
Feb 09, 2022	26.84	27.12	26.80	27.08	27.08	765,812
Feb 08, 2022	27.08	27.08	26.68	26.80	26.80	1,585,786
Feb 07, 2022	26.96	27.44	26.96	27.04	27.04	4,649,151
Feb 06, 2022	26.52	26.60	26.40	26.52	26.52	324,977
Feb 03, 2022	26.52	26.56	26.44	26.52	26.52	503,855
Feb 02, 2022	26.72	26.72	26.48	26.56	26.56	461,716
Feb 01, 2022	26.52	26.80	26.48	26.68	26.68	1,889,392
Jan 31, 2022	26.48	26.56	26.48	26.52	26.52	484,225
Jan 30, 2022	26.64	26.68	26.44	26.48	26.48	978,313
Jan 27, 2022	26.56	26.56	26.56	26.56	26.56	-
Jan 26, 2022	26.48	26.60	26.44	26.56	26.56	392,145
Jan 25, 2022	26.48	26.60	26.44	26.60	26.60	324,406
Jan 24, 2022	26.56	26.68	26.48	26.52	26.52	289,955
Jan 23, 2022	26.80	26.84	26.56	26.56	26.56	867,287
Jan 20, 2022	26.76	26.80	26.68	26.80	26.80	481,793
Jan 19, 2022	26.80	26.84	26.68	26.76	26.76	798,845
Jan 18, 2022	26.72	26.84	26.68	26.76	26.76	1,003,813
Jan 17, 2022	26.32	26.68	26.24	26.60	26.60	1,045,612
Jan 16, 2022	26.36	26.44	26.20	26.28	26.28	1,194,802
Jan 13, 2022	25.96	26.24	25.88	26.24	26.24	1,057,882
Jan 12, 2022	26.08	26.12	25.88	25.92	25.92	1,072,968
Jan 11, 2022	25.96	26.04	25.92	26.04	26.04	877,437
Jan 10, 2022	25.88	26.04	25.88	25.96	25.96	377,726
Jan 09, 2022	25.84	25.84	25.72	25.80	25.80	585,758
Jan 06, 2022	25.88	25.88	25.68	25.72	25.72	479,442
Jan 05, 2022	25.76	25.88	25.72	25.88	25.88	356,500
Jan 04, 2022	25.80	25.84	25.72	25.72	25.72	575,505
Jan 03, 2022	25.96	25.96	25.68	25.80	25.80	798,861
Jan 02, 2022	26.04	26.08	25.92	25.96	25.96	308,947
Dec 30, 2021	25.88	26.08	25.84	25.96	25.96	447,516
Dec 29, 2021	26.12	26.20	25.84	25.88	25.88	849,383
Dec 28, 2021	26.12	26.12	25.96	26.04	26.04	389,047
Dec 27, 2021	26.20	26.20	25.92	26.00	26.00	833,073
Dec 26, 2021	26.36	26.36	26.08	26.12	26.12	447,121
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,901.36+0.57(+0.01%)

Dow 3031,261.90+8.77(+0.03%)

Nasdaq11,354.62-33.88(-0.30%)

Russell 20001,773.27-2.96(-0.17%)

Crude Oil112.70+0.49(+0.44%)

Gold1,845.10+3.90(+0.21%)

The National Shipping Company of Saudi Arabia (4030.SR)

S&P 500
3,901.36
+0.57(+0.01%)

Dow 30
31,261.90
+8.77(+0.03%)

Nasdaq
11,354.62
-33.88(-0.30%)

Russell 2000
1,773.27
-2.96(-0.17%)

Crude Oil
112.70
+0.49(+0.44%)

Gold
1,845.10
+3.90(+0.21%)