The National Shipping Company of Saudi Arabia (TADAWUL:4030)
Saudi Arabia
· Delayed Price · Currency is SAR 32.02
+0.12 (0.38%)
At close: Mar 9, 2026
TADAWUL:4030 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 31.88 | 32.72 | 31.36 | 32.02 | 32.02 | 0.38% | 2,270,213 |
| Mar 8, 2026 | 31.04 | 32.00 | 30.86 | 31.90 | 31.90 | 3.64% | 1,389,309 |
| Mar 5, 2026 | 30.44 | 31.10 | 30.44 | 30.78 | 30.78 | 1.18% | 1,136,128 |
| Mar 4, 2026 | 30.74 | 31.10 | 30.26 | 30.42 | 30.42 | 0.66% | 1,394,795 |
| Mar 3, 2026 | 31.40 | 32.18 | 30.08 | 30.22 | 30.22 | -1.63% | 1,552,736 |
| Mar 2, 2026 | 29.24 | 31.30 | 28.86 | 30.72 | 30.72 | 5.21% | 1,732,768 |
| Mar 1, 2026 | 29.00 | 30.00 | 28.98 | 29.20 | 29.20 | -4.20% | 624,705 |
| Feb 26, 2026 | 30.70 | 30.80 | 30.00 | 30.48 | 30.48 | 1.13% | 756,628 |
| Feb 25, 2026 | 30.00 | 30.84 | 29.74 | 30.14 | 30.14 | 1.01% | 698,825 |
| Feb 24, 2026 | 29.48 | 30.38 | 29.36 | 29.84 | 29.84 | 1.57% | 502,530 |
| Feb 23, 2026 | 29.92 | 30.46 | 29.24 | 29.38 | 29.38 | -1.74% | 777,141 |
| Feb 19, 2026 | 30.88 | 31.04 | 29.78 | 29.90 | 29.90 | -2.80% | 1,107,020 |
| Feb 18, 2026 | 30.50 | 31.26 | 30.40 | 30.76 | 30.76 | 1.38% | 1,102,220 |
| Feb 17, 2026 | 30.14 | 31.08 | 30.06 | 30.34 | 30.34 | 0.66% | 681,820 |
| Feb 16, 2026 | 30.20 | 30.54 | 30.10 | 30.14 | 30.14 | -0.86% | 448,654 |
| Feb 15, 2026 | 30.46 | 30.84 | 30.30 | 30.40 | 30.40 | -0.26% | 484,488 |
| Feb 12, 2026 | 31.00 | 31.16 | 30.44 | 30.48 | 30.48 | -0.07% | 764,570 |
| Feb 11, 2026 | 31.34 | 31.34 | 30.30 | 30.50 | 30.50 | -2.99% | 953,693 |
| Feb 10, 2026 | 32.00 | 32.00 | 31.30 | 31.44 | 31.44 | -1.57% | 965,283 |
| Feb 9, 2026 | 33.02 | 34.00 | 31.70 | 31.94 | 31.94 | -1.11% | 3,752,569 |
| Feb 8, 2026 | 31.98 | 32.46 | 31.96 | 32.30 | 32.30 | 2.22% | 995,835 |
| Feb 5, 2026 | 31.98 | 32.30 | 31.22 | 31.60 | 31.60 | -0.32% | 1,042,722 |
| Feb 4, 2026 | 31.98 | 32.50 | 31.66 | 31.70 | 31.70 | -1.06% | 602,801 |
| Feb 3, 2026 | 31.10 | 33.00 | 31.06 | 32.04 | 32.04 | 3.02% | 2,183,951 |
| Feb 2, 2026 | 30.58 | 31.30 | 30.38 | 31.10 | 31.10 | 0.84% | 456,362 |
| Feb 1, 2026 | 30.84 | 31.50 | 30.36 | 30.84 | 30.84 | 0.13% | 709,594 |
| Jan 29, 2026 | 30.92 | 31.62 | 30.36 | 30.80 | 30.80 | -0.32% | 1,003,782 |
| Jan 28, 2026 | 31.08 | 31.50 | 30.60 | 30.90 | 30.90 | -0.45% | 597,340 |
| Jan 27, 2026 | 30.10 | 32.02 | 30.00 | 31.04 | 31.04 | 3.40% | 2,340,232 |
| Jan 26, 2026 | 30.22 | 30.24 | 29.90 | 30.02 | 30.02 | -0.66% | 833,229 |
| Jan 25, 2026 | 30.52 | 30.52 | 30.00 | 30.22 | 30.22 | -0.98% | 439,121 |
| Jan 22, 2026 | 30.70 | 31.10 | 30.40 | 30.52 | 30.52 | 0.59% | 797,028 |
| Jan 21, 2026 | 29.34 | 30.34 | 29.22 | 30.34 | 30.34 | 2.64% | 614,963 |
| Jan 20, 2026 | 29.64 | 30.00 | 29.36 | 29.56 | 29.56 | -0.34% | 494,113 |
| Jan 19, 2026 | 29.98 | 30.62 | 29.30 | 29.66 | 29.66 | -1.66% | 940,074 |
| Jan 18, 2026 | 30.54 | 31.00 | 29.88 | 30.16 | 30.16 | 2.24% | 1,088,308 |
| Jan 15, 2026 | 29.40 | 31.30 | 29.40 | 29.50 | 29.50 | 1.86% | 2,402,888 |
| Jan 14, 2026 | 28.88 | 29.58 | 28.02 | 28.96 | 28.96 | 0.28% | 544,565 |
| Jan 13, 2026 | 28.72 | 29.20 | 28.52 | 28.88 | 28.88 | 0.56% | 473,296 |
| Jan 12, 2026 | 28.20 | 29.00 | 28.18 | 28.72 | 28.72 | 1.92% | 748,699 |
| Jan 11, 2026 | 27.60 | 29.28 | 27.28 | 28.18 | 28.18 | 5.46% | 1,766,466 |
| Jan 8, 2026 | 24.44 | 26.72 | 24.39 | 26.72 | 26.72 | 9.96% | 2,285,107 |
| Jan 7, 2026 | 26.10 | 26.10 | 24.04 | 24.30 | 24.30 | -3.34% | 1,652,842 |
| Jan 6, 2026 | 26.64 | 26.88 | 25.06 | 25.14 | 25.14 | -5.63% | 918,101 |
| Jan 5, 2026 | 28.24 | 28.78 | 26.26 | 26.64 | 26.64 | -5.87% | 1,391,869 |
| Jan 4, 2026 | 28.98 | 28.98 | 28.16 | 28.30 | 28.30 | -2.62% | 526,927 |
| Jan 1, 2026 | 29.06 | 29.60 | 28.84 | 29.06 | 29.06 | 0.28% | 415,367 |
| Dec 31, 2025 | 28.96 | 29.32 | 28.68 | 28.98 | 28.98 | 0.07% | 427,498 |
| Dec 30, 2025 | 29.30 | 29.30 | 28.58 | 28.96 | 28.96 | -1.16% | 395,282 |
| Dec 29, 2025 | 29.14 | 29.54 | 29.06 | 29.30 | 29.30 | -0.48% | 235,689 |
| Dec 28, 2025 | 29.58 | 29.58 | 29.00 | 29.44 | 29.44 | -0.47% | 277,567 |
| Dec 25, 2025 | 29.60 | 29.90 | 29.36 | 29.58 | 29.58 | -0.07% | 345,387 |
| Dec 24, 2025 | 30.00 | 30.06 | 29.36 | 29.60 | 29.60 | -1.46% | 352,496 |
| Dec 23, 2025 | 30.48 | 30.50 | 29.90 | 30.04 | 30.04 | -0.86% | 569,148 |
| Dec 22, 2025 | 30.10 | 30.48 | 29.78 | 30.30 | 30.30 | 0.40% | 433,762 |
| Dec 21, 2025 | 30.30 | 30.30 | 29.82 | 30.18 | 30.18 | -0.33% | 414,753 |
| Dec 18, 2025 | 28.96 | 30.74 | 28.74 | 30.28 | 30.28 | 5.07% | 390,942 |
| Dec 17, 2025 | 28.76 | 29.00 | 28.50 | 28.82 | 28.82 | -0.62% | 301,759 |
| Dec 16, 2025 | 28.98 | 29.48 | 28.78 | 29.00 | 29.00 | 0.14% | 327,445 |
| Dec 15, 2025 | 28.68 | 29.20 | 28.46 | 28.96 | 28.96 | -0.14% | 516,169 |
| Dec 14, 2025 | 29.90 | 30.30 | 28.74 | 29.00 | 29.00 | -3.01% | 272,454 |
| Dec 11, 2025 | 30.70 | 30.76 | 29.80 | 29.90 | 29.90 | -2.48% | 136,238 |
| Dec 10, 2025 | 30.68 | 30.76 | 30.50 | 30.66 | 30.66 | -0.07% | 240,366 |
| Dec 9, 2025 | 29.88 | 30.78 | 29.70 | 30.68 | 30.68 | 3.37% | 426,367 |
| Dec 8, 2025 | 29.80 | 29.90 | 29.42 | 29.68 | 29.68 | -0.40% | 107,093 |
| Dec 7, 2025 | 29.62 | 29.98 | 29.02 | 29.80 | 29.80 | 1.02% | 127,638 |
| 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 |