Skip to main content
Sadr Logistics Company (TADAWUL:1832)
Saudi Arabia flag Saudi Arabia · Delayed Price · Currency is SAR
2.500
-0.070 (-2.72%)
At close: Mar 9, 2026

Sadr Logistics Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262.602.602.492.502.50-2.72%863,324
Mar 8, 20262.502.602.502.572.573.21%1,115,767
Mar 5, 20262.542.542.492.492.49-1,153,266
Mar 4, 20262.362.542.362.492.494.62%2,635,947
Mar 3, 20262.432.472.362.382.38-2.86%1,289,983
Mar 2, 20262.492.542.442.452.45-2.00%991,375
Mar 1, 20262.402.592.402.502.50-4.58%1,115,519
Feb 26, 20262.632.662.592.622.62-0.38%712,120
Feb 25, 20262.652.672.612.632.63-0.75%453,545
Feb 24, 20262.682.702.632.652.65-1.49%689,096
Feb 23, 20262.722.752.662.692.69-2.18%1,182,943
Feb 19, 20262.802.802.722.752.75-1.79%1,181,900
Feb 18, 20262.782.812.742.802.800.72%762,603
Feb 17, 20262.802.812.772.782.78-0.71%1,082,738
Feb 16, 20262.862.872.802.802.80-2.10%2,111,602
Feb 15, 20262.782.922.762.862.863.25%7,712,486
Feb 12, 20262.762.782.752.772.770.36%841,527
Feb 11, 20262.772.782.762.762.76-0.36%649,335
Feb 10, 20262.802.842.772.772.77-1.07%1,758,115
Feb 9, 20262.792.822.742.802.801.08%2,589,142
Feb 8, 20262.732.842.732.772.771.47%2,385,553
Feb 5, 20262.822.822.722.732.73-2.50%1,498,942
Feb 4, 20262.722.852.722.802.802.56%4,675,544
Feb 3, 20262.732.762.712.732.73-1,083,275
Feb 2, 20262.702.732.682.732.730.37%915,960
Feb 1, 20262.752.772.692.722.72-1.09%908,660
Jan 29, 20262.812.822.742.752.75-1.79%1,642,040
Jan 28, 20262.822.842.802.802.80-0.36%1,193,845
Jan 27, 20262.792.832.792.812.810.72%1,128,594
Jan 26, 20262.812.812.782.792.79-0.71%930,297
Jan 25, 20262.792.842.792.812.811.08%978,159
Jan 22, 20262.772.802.752.782.780.36%1,257,096
Jan 21, 20262.792.812.772.772.77-0.72%1,353,673
Jan 20, 20262.822.852.792.792.79-1.41%1,194,381
Jan 19, 20262.852.862.822.832.83-1.05%1,821,525
Jan 18, 20262.802.892.802.862.862.14%2,088,387
Jan 15, 20262.842.892.782.802.80-1.75%2,650,546
Jan 14, 20262.872.942.832.852.85-0.70%5,350,083
Jan 13, 20262.802.912.802.872.872.14%10,304,530
Jan 12, 20262.822.862.792.812.811.08%1,681,541
Jan 11, 20262.712.842.712.782.782.58%2,279,267
Jan 8, 20262.732.752.702.712.71-0.73%625,334
Jan 7, 20262.772.802.722.732.731.11%1,723,836
Jan 6, 20262.732.792.682.702.70-1.10%1,790,909
Jan 5, 20262.672.862.652.732.733.02%7,773,513
Jan 4, 20262.582.722.542.652.651.92%4,228,727
Jan 1, 20262.572.622.572.602.601.17%316,841
Dec 31, 20252.512.592.512.572.573.21%601,526
Dec 30, 20252.572.572.482.492.49-3.11%1,348,796
Dec 29, 20252.532.602.512.572.571.58%843,348
Dec 28, 20252.662.692.502.532.53-5.60%836,310
Dec 25, 20252.702.702.672.682.68-155,460
Dec 24, 20252.702.712.682.682.68-0.74%177,104
Dec 23, 20252.692.732.682.702.700.37%529,331
Dec 22, 20252.742.742.682.692.69-1.10%561,604
Dec 21, 20252.722.762.712.722.72-0.37%494,163
Dec 18, 20252.702.772.682.732.731.11%1,142,925
Dec 17, 20252.692.752.662.702.70-0.37%1,131,832
Dec 16, 20252.742.742.692.712.71-1.45%436,898
Dec 15, 20252.712.752.702.752.751.48%587,668
Dec 14, 20252.772.772.712.712.71-2.17%428,246
Dec 11, 20252.772.782.722.772.770.36%555,150
Dec 10, 20252.742.782.742.762.761.10%363,650
Dec 9, 20252.732.762.712.732.73-474,684
Dec 8, 20252.742.802.732.732.73-1.09%574,387
Dec 7, 20252.772.832.752.762.76-0.36%1,144,695
Dec 4, 20252.802.812.742.772.771.09%760,397
Dec 3, 20252.722.802.702.742.741.48%1,962,297
Dec 2, 20252.792.812.692.702.70-3.57%1,084,461
Dec 1, 20252.852.852.792.802.80-1.41%441,606
Nov 30, 20252.802.862.802.842.841.43%755,102
Nov 27, 20252.802.812.782.802.800.36%326,261
Nov 26, 20252.782.812.772.792.79-321,632
Nov 25, 20252.852.872.782.792.79-2.11%525,360
Nov 24, 20252.872.902.852.852.85-1.72%457,092
Nov 23, 20252.842.982.832.902.902.11%2,104,825
Nov 20, 20252.812.852.812.842.84-423,793
Nov 19, 20252.832.862.822.842.840.35%190,678
Nov 18, 20252.832.872.812.832.83-589,675
Nov 17, 20252.892.892.802.832.831.07%704,547
Nov 16, 20252.882.902.802.802.80-2.78%491,633
Nov 13, 20252.902.922.882.882.88-1.71%532,684
Nov 12, 20252.912.932.902.932.931.03%532,080
Nov 11, 20252.942.942.902.902.90-1.36%534,281
Nov 10, 20252.922.962.892.942.941.38%1,175,867
Nov 9, 20252.942.942.872.902.90-0.68%859,899
Nov 6, 20252.912.942.902.922.920.34%320,949
Nov 5, 20252.932.932.892.912.91-0.34%1,019,755
Nov 4, 20252.982.982.922.922.92-1.02%760,393
Nov 3, 20253.013.012.952.952.95-1.99%1,316,276
Nov 2, 20253.003.012.983.013.010.67%775,864
Oct 30, 20252.983.002.962.992.990.34%788,224
Oct 29, 20252.983.002.972.982.98-833,407
Oct 28, 20253.023.032.982.982.98-1.32%1,245,099
Oct 27, 20253.033.042.993.023.02-889,337
Oct 26, 20253.013.043.003.023.020.33%1,096,023
Oct 23, 20252.963.062.933.013.012.03%4,327,158
Oct 22, 20252.972.992.952.952.95-0.34%520,809
Oct 21, 20252.953.002.942.962.96-1.00%1,377,372
Oct 20, 20253.063.072.982.992.99-1.97%2,386,303