The National Shipping Company of Saudi Arabia (TADAWUL:4030)
Saudi Arabia
· Delayed Price · Currency is SAR 29.50
0.00 (0.00%)
At close: Dec 4, 2025
TADAWUL:4030 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 29.50 | 30.14 | 29.32 | 29.50 | 29.50 | - | 269,171 |
| Dec 3, 2025 | 28.62 | 29.78 | 28.50 | 29.50 | 29.50 | 3.15% | 355,118 |
| Dec 2, 2025 | 29.52 | 29.82 | 28.58 | 28.60 | 28.60 | -4.48% | 287,665 |
| Dec 1, 2025 | 30.80 | 30.80 | 29.86 | 29.94 | 29.94 | -2.79% | 298,974 |
| Nov 30, 2025 | 30.90 | 30.90 | 30.38 | 30.80 | 30.80 | -0.32% | 182,953 |
| Nov 27, 2025 | 30.24 | 31.00 | 30.24 | 30.90 | 30.90 | 1.25% | 150,656 |
| Nov 26, 2025 | 30.70 | 30.78 | 29.98 | 30.52 | 30.52 | -1.04% | 236,707 |
| Nov 25, 2025 | 30.88 | 31.00 | 30.68 | 30.84 | 30.84 | -0.13% | 160,238 |
| Nov 24, 2025 | 30.50 | 31.00 | 30.40 | 30.88 | 30.88 | 1.11% | 200,628 |
| Nov 23, 2025 | 31.44 | 31.44 | 30.52 | 30.54 | 30.54 | -2.86% | 274,520 |
| Nov 20, 2025 | 31.02 | 31.50 | 31.00 | 31.44 | 31.44 | 1.09% | 207,432 |
| Nov 19, 2025 | 31.78 | 31.78 | 31.10 | 31.10 | 31.10 | -0.83% | 136,570 |
| Nov 18, 2025 | 31.70 | 31.94 | 31.06 | 31.36 | 31.36 | -1.20% | 290,166 |
| Nov 17, 2025 | 31.72 | 32.10 | 31.72 | 31.74 | 31.74 | -0.87% | 406,593 |
| Nov 16, 2025 | 32.00 | 32.30 | 31.88 | 32.02 | 32.02 | -0.25% | 341,916 |
| Nov 13, 2025 | 31.34 | 32.20 | 31.34 | 32.10 | 32.10 | 2.49% | 900,215 |
| Nov 12, 2025 | 31.30 | 31.44 | 30.94 | 31.32 | 31.32 | -0.13% | 174,872 |
| Nov 11, 2025 | 31.70 | 31.70 | 30.90 | 31.36 | 31.36 | -1.07% | 150,239 |
| Nov 10, 2025 | 31.40 | 31.70 | 31.30 | 31.70 | 31.70 | 0.89% | 549,726 |
| Nov 9, 2025 | 30.90 | 31.78 | 30.80 | 31.42 | 31.42 | 0.83% | 286,204 |
| Nov 6, 2025 | 30.62 | 31.16 | 30.62 | 31.16 | 31.16 | 0.78% | 709,230 |
| Nov 5, 2025 | 31.10 | 31.26 | 30.70 | 30.92 | 30.92 | -0.77% | 445,250 |
| Nov 4, 2025 | 31.78 | 31.78 | 31.04 | 31.16 | 31.16 | -0.95% | 175,235 |
| Nov 3, 2025 | 31.80 | 31.88 | 31.46 | 31.46 | 31.46 | -0.76% | 328,659 |
| Nov 2, 2025 | 31.50 | 31.86 | 31.14 | 31.70 | 31.70 | 1.02% | 534,095 |
| Oct 30, 2025 | 31.00 | 32.32 | 30.80 | 31.38 | 31.38 | 1.36% | 955,489 |
| Oct 29, 2025 | 29.20 | 31.48 | 29.20 | 30.96 | 30.96 | 1.11% | 620,602 |
| Oct 28, 2025 | 30.12 | 30.94 | 30.10 | 30.62 | 30.62 | 1.66% | 272,653 |
| Oct 27, 2025 | 30.98 | 30.98 | 30.12 | 30.12 | 30.12 | -1.38% | 267,892 |
| Oct 26, 2025 | 30.16 | 31.20 | 30.16 | 30.54 | 30.54 | 1.33% | 404,384 |
| Oct 23, 2025 | 29.80 | 30.26 | 29.50 | 30.14 | 30.14 | 1.01% | 448,263 |
| Oct 22, 2025 | 30.48 | 30.90 | 29.82 | 29.84 | 29.84 | -2.10% | 372,356 |
| Oct 21, 2025 | 30.30 | 31.20 | 29.54 | 30.48 | 30.48 | 0.20% | 642,823 |
| Oct 20, 2025 | 30.66 | 30.96 | 30.22 | 30.42 | 30.42 | -0.78% | 367,514 |
| Oct 19, 2025 | 30.90 | 32.00 | 30.00 | 30.66 | 30.66 | -0.58% | 726,959 |
| Oct 16, 2025 | 32.00 | 32.00 | 30.70 | 30.84 | 30.84 | -3.81% | 821,253 |
| Oct 15, 2025 | 30.72 | 32.18 | 30.72 | 32.06 | 32.06 | 4.43% | 1,669,853 |
| Oct 14, 2025 | 31.22 | 31.48 | 30.28 | 30.70 | 30.70 | -1.54% | 839,574 |
| Oct 13, 2025 | 29.60 | 32.50 | 29.50 | 31.18 | 31.18 | 5.20% | 3,385,661 |
| Oct 12, 2025 | 27.00 | 30.04 | 26.82 | 29.64 | 29.64 | 7.24% | 1,464,921 |
| Oct 9, 2025 | 27.50 | 28.08 | 27.24 | 27.64 | 27.64 | 0.51% | 883,609 |
| Oct 8, 2025 | 28.12 | 28.12 | 26.98 | 27.50 | 27.50 | -1.79% | 1,512,191 |
| Oct 7, 2025 | 29.20 | 29.40 | 27.86 | 28.00 | 28.00 | -3.58% | 683,826 |
| Oct 6, 2025 | 29.86 | 30.12 | 28.94 | 29.04 | 29.04 | -2.75% | 1,430,991 |
| Oct 5, 2025 | 28.26 | 29.98 | 28.26 | 29.86 | 29.86 | 5.66% | 1,646,835 |
| Oct 2, 2025 | 28.00 | 28.28 | 27.86 | 28.26 | 28.26 | 1.07% | 660,820 |
| Oct 1, 2025 | 27.24 | 28.00 | 27.24 | 27.96 | 27.96 | 2.64% | 935,290 |
| Sep 30, 2025 | 27.10 | 27.30 | 27.08 | 27.24 | 27.24 | 0.52% | 428,923 |
| Sep 29, 2025 | 26.50 | 27.10 | 26.40 | 27.10 | 27.10 | 2.26% | 460,690 |
| Sep 28, 2025 | 27.00 | 27.20 | 25.48 | 26.50 | 26.50 | -1.85% | 729,684 |
| Sep 25, 2025 | 26.78 | 27.64 | 26.78 | 27.00 | 27.00 | 0.60% | 1,241,246 |
| Sep 24, 2025 | 25.30 | 27.66 | 24.95 | 26.84 | 26.84 | 6.59% | 1,485,988 |
| Sep 22, 2025 | 24.86 | 25.32 | 24.66 | 25.18 | 25.18 | 1.29% | 554,687 |
| Sep 21, 2025 | 24.76 | 24.97 | 24.76 | 24.86 | 24.86 | 0.40% | 405,862 |
| Sep 18, 2025 | 24.44 | 24.90 | 24.44 | 24.76 | 24.76 | 1.64% | 598,906 |
| Sep 17, 2025 | 24.30 | 24.65 | 24.20 | 24.36 | 24.36 | 1.50% | 403,788 |
| Sep 16, 2025 | 23.92 | 24.27 | 23.90 | 24.00 | 24.00 | 0.42% | 1,102,546 |
| Sep 15, 2025 | 22.54 | 23.94 | 22.54 | 23.90 | 23.90 | 6.36% | 3,004,512 |
| Sep 14, 2025 | 22.20 | 22.56 | 22.20 | 22.47 | 22.47 | 1.22% | 2,197,808 |
| Sep 11, 2025 | 22.05 | 22.28 | 21.97 | 22.20 | 22.20 | 0.91% | 778,695 |
| Sep 10, 2025 | 22.05 | 22.05 | 21.90 | 22.00 | 22.00 | - | 312,930 |
| Sep 9, 2025 | 21.40 | 22.01 | 21.38 | 22.00 | 22.00 | 2.80% | 522,342 |
| Sep 8, 2025 | 21.80 | 21.80 | 21.24 | 21.40 | 21.40 | -1.83% | 1,166,569 |
| Sep 7, 2025 | 22.00 | 22.04 | 21.80 | 21.80 | 21.80 | -0.46% | 312,845 |
| Sep 4, 2025 | 21.99 | 22.13 | 21.76 | 21.90 | 21.90 | -0.36% | 340,443 |
| Sep 3, 2025 | 22.00 | 22.00 | 21.81 | 21.98 | 21.98 | 0.14% | 645,531 |
| Sep 2, 2025 | 22.00 | 22.29 | 21.88 | 21.95 | 21.95 | -0.14% | 350,591 |
| Sep 1, 2025 | 21.86 | 21.98 | 21.70 | 21.98 | 21.98 | 0.55% | 3,936,745 |
| Aug 31, 2025 | 22.00 | 22.04 | 21.78 | 21.86 | 21.86 | -0.82% | 4,640,916 |
| Aug 28, 2025 | 22.17 | 22.17 | 21.95 | 22.04 | 22.04 | -0.27% | 274,219 |
| Aug 27, 2025 | 22.02 | 22.19 | 22.01 | 22.10 | 22.10 | 0.41% | 726,792 |
| Aug 26, 2025 | 22.55 | 22.61 | 22.01 | 22.01 | 22.01 | -2.35% | 1,682,340 |
| Aug 25, 2025 | 22.53 | 22.75 | 22.45 | 22.54 | 22.54 | 0.22% | 760,307 |
| Aug 24, 2025 | 22.01 | 22.62 | 22.01 | 22.49 | 22.49 | 2.23% | 574,881 |
| Aug 21, 2025 | 22.04 | 22.21 | 21.98 | 22.00 | 22.00 | - | 193,685 |
| Aug 20, 2025 | 22.20 | 22.20 | 21.99 | 22.00 | 22.00 | -0.68% | 195,717 |
| Aug 19, 2025 | 22.01 | 22.17 | 21.91 | 22.15 | 22.15 | 0.64% | 1,299,268 |
| Aug 18, 2025 | 21.91 | 22.15 | 21.87 | 22.01 | 22.01 | 0.32% | 283,350 |
| Aug 17, 2025 | 21.76 | 21.99 | 21.72 | 21.94 | 21.94 | 0.83% | 128,024 |
| Aug 14, 2025 | 22.00 | 22.04 | 21.65 | 21.76 | 21.76 | -1.00% | 178,448 |
| Aug 13, 2025 | 22.06 | 22.08 | 21.92 | 21.98 | 21.98 | - | 125,032 |
| Aug 12, 2025 | 22.30 | 22.32 | 21.90 | 21.98 | 21.98 | -1.43% | 200,019 |
| Aug 11, 2025 | 22.36 | 22.50 | 22.30 | 22.30 | 22.30 | -0.31% | 208,723 |
| Aug 10, 2025 | 22.38 | 22.50 | 22.26 | 22.37 | 22.37 | -0.45% | 783,616 |
| Aug 7, 2025 | 22.34 | 22.60 | 22.34 | 22.47 | 22.47 | - | 131,556 |
| Aug 6, 2025 | 22.25 | 22.60 | 22.20 | 22.47 | 22.47 | 0.99% | 276,891 |
| Aug 5, 2025 | 22.05 | 22.38 | 22.05 | 22.25 | 22.25 | 0.68% | 199,513 |
| Aug 4, 2025 | 22.00 | 22.30 | 21.50 | 22.10 | 22.10 | 0.91% | 485,405 |
| Aug 3, 2025 | 21.40 | 21.99 | 21.08 | 21.90 | 21.90 | -1.71% | 832,030 |
| Jul 31, 2025 | 22.24 | 22.35 | 21.82 | 22.28 | 22.28 | 0.13% | 355,777 |
| Jul 30, 2025 | 21.52 | 22.27 | 21.52 | 22.25 | 22.25 | 3.49% | 845,515 |
| Jul 29, 2025 | 21.81 | 21.81 | 21.47 | 21.50 | 21.50 | -1.60% | 433,833 |
| Jul 28, 2025 | 22.14 | 22.14 | 21.83 | 21.85 | 21.85 | -1.22% | 625,960 |
| Jul 27, 2025 | 22.40 | 22.42 | 22.07 | 22.12 | 22.12 | -1.25% | 2,243,726 |
| Jul 24, 2025 | 22.86 | 22.86 | 22.33 | 22.40 | 22.40 | -1.32% | 1,844,923 |
| Jul 23, 2025 | 23.00 | 23.02 | 22.62 | 22.70 | 22.70 | -1.39% | 548,738 |
| Jul 22, 2025 | 23.30 | 23.30 | 22.98 | 23.02 | 23.02 | -1.20% | 223,210 |
| Jul 21, 2025 | 23.70 | 23.75 | 23.25 | 23.30 | 23.30 | -1.48% | 236,809 |
| Jul 20, 2025 | 23.89 | 23.90 | 23.64 | 23.65 | 23.65 | -1.00% | 168,160 |
| Jul 17, 2025 | 23.78 | 23.98 | 23.70 | 23.89 | 23.89 | 0.42% | 214,755 |