The National Shipping Company of Saudi Arabia (TADAWUL:4030)
Saudi Arabia
· Delayed Price · Currency is SAR 36.00
0.00 (0.00%)
Apr 29, 2026, 3:17 PM AST
TADAWUL:4030 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 36.02 | 36.18 | 35.36 | 36.00 | 36.00 | - | 1,052,962 |
| Apr 28, 2026 | 34.82 | 36.78 | 34.82 | 36.00 | 36.00 | 3.39% | 3,250,130 |
| Apr 27, 2026 | 34.10 | 34.82 | 34.08 | 34.82 | 34.82 | 2.17% | 1,816,453 |
| Apr 26, 2026 | 33.42 | 34.54 | 33.42 | 34.08 | 34.08 | 2.34% | 3,504,517 |
| Apr 23, 2026 | 33.10 | 33.40 | 33.02 | 33.30 | 33.30 | 0.67% | 1,693,849 |
| Apr 22, 2026 | 33.10 | 33.14 | 32.80 | 33.08 | 33.08 | 0.24% | 916,439 |
| Apr 21, 2026 | 32.92 | 33.26 | 32.78 | 33.00 | 33.00 | 0.30% | 1,491,454 |
| Apr 20, 2026 | 32.60 | 33.04 | 32.54 | 32.90 | 32.90 | 0.92% | 528,848 |
| Apr 19, 2026 | 32.88 | 33.00 | 32.54 | 32.60 | 32.60 | -0.79% | 720,210 |
| Apr 16, 2026 | 32.36 | 32.90 | 32.10 | 32.86 | 32.86 | 2.50% | 973,477 |
| Apr 15, 2026 | 31.60 | 32.60 | 31.60 | 32.06 | 32.06 | -0.87% | 648,818 |
| Apr 14, 2026 | 32.40 | 32.64 | 32.20 | 32.34 | 32.34 | -0.19% | 1,089,901 |
| Apr 13, 2026 | 32.90 | 32.98 | 32.18 | 32.40 | 32.40 | -0.98% | 513,783 |
| Apr 12, 2026 | 33.14 | 33.30 | 32.60 | 32.72 | 32.72 | -1.27% | 549,165 |
| Apr 9, 2026 | 33.00 | 33.58 | 33.00 | 33.14 | 33.14 | 0.85% | 1,345,397 |
| Apr 8, 2026 | 33.00 | 33.20 | 32.58 | 32.86 | 32.86 | 2.69% | 807,481 |
| Apr 7, 2026 | 32.80 | 32.86 | 32.00 | 32.00 | 32.00 | -2.62% | 1,091,909 |
| Apr 6, 2026 | 32.60 | 33.42 | 32.60 | 32.86 | 32.86 | 0.80% | 1,237,828 |
| Apr 5, 2026 | 32.10 | 32.62 | 32.04 | 32.60 | 32.60 | 1.56% | 741,185 |
| Apr 2, 2026 | 32.40 | 32.46 | 32.00 | 32.10 | 32.10 | -1.11% | 439,479 |
| Apr 1, 2026 | 31.90 | 32.48 | 31.90 | 32.46 | 32.46 | 1.44% | 523,405 |
| Mar 31, 2026 | 31.62 | 32.22 | 31.62 | 32.00 | 32.00 | - | 404,584 |
| Mar 30, 2026 | 32.22 | 32.32 | 31.90 | 32.00 | 32.00 | -0.93% | 247,335 |
| Mar 29, 2026 | 32.06 | 32.46 | 32.06 | 32.30 | 32.30 | 0.19% | 278,290 |
| Mar 26, 2026 | 32.30 | 32.60 | 31.98 | 32.24 | 32.24 | -0.19% | 677,355 |
| Mar 25, 2026 | 32.28 | 32.98 | 32.24 | 32.30 | 32.30 | 0.06% | 746,725 |
| Mar 24, 2026 | 31.90 | 33.32 | 31.40 | 32.28 | 32.28 | 1.96% | 1,176,661 |
| Mar 16, 2026 | 31.48 | 31.76 | 31.30 | 31.66 | 31.66 | 0.51% | 664,495 |
| Mar 15, 2026 | 31.80 | 32.10 | 31.42 | 31.50 | 31.50 | -0.82% | 787,706 |
| Mar 12, 2026 | 32.00 | 32.20 | 31.76 | 31.76 | 31.76 | -0.75% | 1,001,047 |
| Mar 11, 2026 | 32.50 | 32.50 | 31.74 | 32.00 | 32.00 | -0.93% | 1,100,245 |
| Mar 10, 2026 | 32.10 | 32.60 | 32.08 | 32.30 | 32.30 | 0.87% | 1,830,420 |
| 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 |