Skip to main content
Sadr Logistics Company (TADAWUL:1832)
Saudi Arabia flag Saudi Arabia · Delayed Price · Currency is SAR
2.690
0.00 (0.00%)
Apr 29, 2026, 3:16 PM AST

Sadr Logistics Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262.702.712.672.692.69-3,017,560
Apr 28, 20262.742.742.672.692.69-0.74%2,306,091
Apr 27, 20262.672.752.662.712.711.88%3,487,109
Apr 26, 20262.692.712.662.662.66-1.12%2,737,096
Apr 23, 20262.722.752.672.692.69-0.74%6,985,549
Apr 22, 20262.842.852.702.712.71-3.56%11,412,027
Apr 21, 20262.762.962.762.812.811.81%22,609,750
Apr 20, 20262.692.792.652.762.762.60%7,800,488
Apr 19, 20262.712.732.672.692.69-1,791,441
Apr 16, 20262.692.742.682.692.690.37%2,308,070
Apr 15, 20262.662.692.662.682.680.75%1,288,953
Apr 14, 20262.632.692.632.662.661.14%1,703,313
Apr 13, 20262.672.672.612.632.63-1.50%1,124,165
Apr 12, 20262.672.692.642.672.670.38%1,145,114
Apr 9, 20262.702.712.642.662.66-1.12%1,586,417
Apr 8, 20262.602.702.602.692.695.49%4,194,802
Apr 7, 20262.622.622.532.552.55-2.67%1,615,614
Apr 6, 20262.642.662.622.622.62-1.13%977,806
Apr 5, 20262.602.652.582.652.651.92%1,985,370
Apr 2, 20262.622.622.582.602.60-0.38%691,334
Apr 1, 20262.622.632.572.612.61-863,417
Mar 31, 20262.602.622.592.612.610.38%1,312,801
Mar 30, 20262.622.622.572.602.600.39%1,033,788
Mar 29, 20262.582.662.582.592.591.57%2,219,507
Mar 26, 20262.542.572.532.552.550.79%549,819
Mar 25, 20262.502.562.502.532.531.61%885,704
Mar 24, 20262.522.542.482.492.49-581,072
Mar 16, 20262.452.492.452.492.491.63%427,609
Mar 15, 20262.472.472.422.452.45-0.81%265,486
Mar 12, 20262.472.482.442.472.470.41%442,509
Mar 11, 20262.512.532.462.462.46-1.99%640,989
Mar 10, 20262.542.542.482.512.510.40%753,807
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%754,333
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