Saudi Ground Services Company (TADAWUL:4031)
Saudi Arabia
· Delayed Price · Currency is SAR 39.60
+0.40 (1.02%)
Dec 4, 2025, 3:17 PM AST
TADAWUL:4031 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 39.18 | 39.78 | 39.18 | 39.60 | 39.60 | 1.02% | 566,498 |
| Dec 3, 2025 | 39.20 | 39.84 | 39.10 | 39.20 | 39.20 | -0.25% | 270,807 |
| Dec 2, 2025 | 39.74 | 39.98 | 38.98 | 39.30 | 39.30 | -1.11% | 294,213 |
| Dec 1, 2025 | 39.68 | 40.06 | 39.52 | 39.74 | 39.74 | 0.61% | 190,390 |
| Nov 30, 2025 | 40.00 | 40.46 | 39.50 | 39.50 | 39.50 | -1.74% | 194,412 |
| Nov 27, 2025 | 40.02 | 40.48 | 39.58 | 40.20 | 40.20 | 0.50% | 378,747 |
| Nov 26, 2025 | 40.60 | 40.90 | 39.64 | 40.00 | 40.00 | -1.43% | 544,978 |
| Nov 25, 2025 | 40.86 | 41.32 | 40.50 | 40.58 | 40.58 | -0.59% | 586,768 |
| Nov 24, 2025 | 41.68 | 41.68 | 40.82 | 40.82 | 40.82 | -2.11% | 228,389 |
| Nov 23, 2025 | 41.80 | 41.98 | 41.54 | 41.70 | 41.70 | -0.43% | 119,380 |
| Nov 20, 2025 | 41.70 | 42.32 | 41.62 | 41.88 | 41.88 | 0.43% | 167,381 |
| Nov 19, 2025 | 42.00 | 42.22 | 41.50 | 41.70 | 41.70 | -0.62% | 104,832 |
| Nov 18, 2025 | 41.36 | 42.32 | 41.36 | 41.96 | 41.96 | 0.29% | 190,838 |
| Nov 17, 2025 | 42.04 | 42.04 | 41.16 | 41.84 | 41.84 | -0.48% | 299,701 |
| Nov 16, 2025 | 42.60 | 42.90 | 41.86 | 42.04 | 42.04 | -1.22% | 214,681 |
| Nov 13, 2025 | 42.20 | 43.38 | 42.12 | 42.56 | 42.56 | 0.61% | 410,554 |
| Nov 12, 2025 | 42.26 | 42.60 | 42.08 | 42.30 | 42.30 | 0.14% | 297,005 |
| Nov 11, 2025 | 42.20 | 42.40 | 42.10 | 42.24 | 42.24 | 0.24% | 231,732 |
| Nov 10, 2025 | 42.80 | 43.76 | 42.08 | 42.14 | 42.14 | 0.67% | 705,556 |
| Nov 9, 2025 | 42.68 | 42.70 | 41.86 | 41.86 | 41.86 | -1.97% | 271,651 |
| Nov 6, 2025 | 42.26 | 42.70 | 42.24 | 42.70 | 42.70 | 1.04% | 121,282 |
| Nov 5, 2025 | 42.72 | 42.98 | 42.24 | 42.26 | 42.26 | -1.68% | 281,863 |
| Nov 4, 2025 | 43.76 | 43.98 | 42.88 | 42.98 | 42.98 | -1.87% | 242,463 |
| Nov 3, 2025 | 44.52 | 44.52 | 43.80 | 43.80 | 43.80 | -1.44% | 192,518 |
| Nov 2, 2025 | 44.40 | 44.48 | 43.80 | 44.44 | 44.44 | 0.77% | 234,417 |
| Oct 30, 2025 | 44.32 | 44.54 | 43.94 | 44.10 | 44.10 | - | 434,932 |
| Oct 29, 2025 | 44.70 | 44.82 | 43.92 | 44.10 | 44.10 | -1.34% | 359,055 |
| Oct 28, 2025 | 44.20 | 45.30 | 44.14 | 44.70 | 44.70 | 1.18% | 388,524 |
| Oct 27, 2025 | 44.88 | 44.92 | 44.14 | 44.18 | 44.18 | -1.52% | 421,928 |
| Oct 26, 2025 | 44.74 | 44.88 | 44.32 | 44.86 | 44.86 | 0.27% | 177,512 |
| Oct 23, 2025 | 44.10 | 44.80 | 43.72 | 44.74 | 44.74 | 1.45% | 222,517 |
| Oct 22, 2025 | 44.52 | 44.92 | 43.76 | 44.10 | 44.10 | -0.94% | 332,480 |
| Oct 21, 2025 | 45.36 | 45.36 | 44.34 | 44.52 | 44.52 | -1.85% | 399,033 |
| Oct 20, 2025 | 45.98 | 46.16 | 45.10 | 45.36 | 45.36 | -1.39% | 522,208 |
| Oct 19, 2025 | 46.52 | 46.66 | 45.80 | 46.00 | 46.00 | -1.08% | 238,572 |
| Oct 16, 2025 | 47.18 | 47.18 | 46.38 | 46.50 | 46.50 | -1.44% | 642,541 |
| Oct 15, 2025 | 46.64 | 47.18 | 46.20 | 47.18 | 47.18 | 1.16% | 558,122 |
| Oct 14, 2025 | 46.24 | 47.68 | 46.24 | 46.64 | 46.64 | 1.17% | 856,144 |
| Oct 13, 2025 | 45.86 | 46.26 | 45.62 | 46.10 | 46.10 | 0.70% | 434,585 |
| Oct 12, 2025 | 44.00 | 45.84 | 43.98 | 45.78 | 45.78 | -0.35% | 314,838 |
| Oct 9, 2025 | 45.80 | 46.22 | 45.72 | 45.94 | 45.94 | -0.22% | 259,772 |
| Oct 8, 2025 | 46.22 | 46.30 | 45.56 | 46.04 | 46.04 | -1.62% | 663,507 |
| Oct 7, 2025 | 47.00 | 47.30 | 46.56 | 46.80 | 45.80 | -0.34% | 726,252 |
| Oct 6, 2025 | 46.94 | 47.08 | 46.34 | 46.96 | 45.96 | 0.13% | 544,781 |
| Oct 5, 2025 | 46.80 | 47.30 | 46.74 | 46.90 | 45.90 | 0.86% | 420,065 |
| Oct 2, 2025 | 46.94 | 47.04 | 46.50 | 46.50 | 45.51 | -0.09% | 507,714 |
| Oct 1, 2025 | 46.56 | 46.96 | 46.44 | 46.54 | 45.55 | -0.04% | 310,574 |
| Sep 30, 2025 | 46.48 | 46.66 | 46.34 | 46.56 | 45.57 | 0.13% | 450,530 |
| Sep 29, 2025 | 45.70 | 46.58 | 45.52 | 46.50 | 45.51 | 1.97% | 625,092 |
| Sep 28, 2025 | 44.82 | 45.82 | 44.82 | 45.60 | 44.63 | 1.97% | 553,633 |
| Sep 25, 2025 | 45.10 | 45.42 | 43.64 | 44.72 | 43.76 | -0.40% | 1,210,700 |
| Sep 24, 2025 | 44.10 | 45.38 | 43.86 | 44.90 | 43.94 | 2.75% | 826,786 |
| Sep 22, 2025 | 43.68 | 43.86 | 43.32 | 43.70 | 42.77 | 0.05% | 471,879 |
| Sep 21, 2025 | 45.44 | 45.44 | 43.46 | 43.68 | 42.75 | -2.63% | 723,091 |
| Sep 18, 2025 | 44.88 | 45.12 | 44.62 | 44.86 | 43.90 | 0.31% | 338,014 |
| Sep 17, 2025 | 44.50 | 44.88 | 43.64 | 44.72 | 43.76 | 1.41% | 367,393 |
| Sep 16, 2025 | 41.84 | 44.14 | 41.76 | 44.10 | 43.16 | 5.60% | 750,803 |
| Sep 15, 2025 | 41.70 | 41.88 | 41.28 | 41.76 | 40.87 | - | 474,076 |
| Sep 14, 2025 | 42.52 | 42.70 | 41.50 | 41.76 | 40.87 | -2.25% | 373,791 |
| Sep 11, 2025 | 44.10 | 44.12 | 42.68 | 42.72 | 41.81 | -3.30% | 392,715 |
| Sep 10, 2025 | 44.20 | 44.20 | 43.46 | 44.18 | 43.24 | -0.05% | 266,325 |
| Sep 9, 2025 | 44.40 | 44.40 | 43.54 | 44.20 | 43.26 | -0.45% | 303,470 |
| Sep 8, 2025 | 44.70 | 44.94 | 44.18 | 44.40 | 43.45 | -1.25% | 143,155 |
| Sep 7, 2025 | 45.00 | 45.08 | 44.70 | 44.96 | 44.00 | 0.22% | 135,882 |
| Sep 4, 2025 | 44.10 | 44.88 | 44.08 | 44.86 | 43.90 | 1.59% | 253,257 |
| Sep 3, 2025 | 44.20 | 44.44 | 43.96 | 44.16 | 43.22 | -0.18% | 173,159 |
| Sep 2, 2025 | 44.50 | 44.50 | 44.02 | 44.24 | 43.29 | -0.58% | 179,557 |
| Sep 1, 2025 | 44.52 | 44.66 | 44.22 | 44.50 | 43.55 | -0.04% | 154,024 |
| Aug 31, 2025 | 45.26 | 45.36 | 44.46 | 44.52 | 43.57 | -1.68% | 200,471 |
| Aug 28, 2025 | 46.12 | 46.12 | 45.28 | 45.28 | 44.31 | -1.91% | 205,707 |
| Aug 27, 2025 | 46.00 | 46.44 | 45.94 | 46.16 | 45.17 | -0.26% | 147,222 |
| Aug 26, 2025 | 45.98 | 46.28 | 45.88 | 46.28 | 45.29 | 0.39% | 217,115 |
| Aug 25, 2025 | 46.26 | 46.26 | 45.72 | 46.10 | 45.11 | -0.43% | 185,323 |
| Aug 24, 2025 | 46.60 | 46.68 | 46.04 | 46.30 | 45.31 | 0.13% | 215,806 |
| Aug 21, 2025 | 46.24 | 46.50 | 45.80 | 46.24 | 45.25 | - | 363,599 |
| Aug 20, 2025 | 46.00 | 46.98 | 45.96 | 46.24 | 45.25 | 0.17% | 291,757 |
| Aug 19, 2025 | 46.48 | 46.48 | 46.04 | 46.16 | 45.17 | -0.73% | 232,775 |
| Aug 18, 2025 | 46.78 | 46.78 | 46.28 | 46.50 | 45.51 | -0.90% | 240,629 |
| Aug 17, 2025 | 46.52 | 47.00 | 46.52 | 46.92 | 45.92 | 0.47% | 186,130 |
| Aug 14, 2025 | 46.74 | 47.26 | 46.44 | 46.70 | 45.70 | -0.17% | 230,435 |
| Aug 13, 2025 | 46.20 | 46.78 | 45.90 | 46.78 | 45.78 | 1.70% | 281,236 |
| Aug 12, 2025 | 46.80 | 47.10 | 45.80 | 46.00 | 45.02 | -2.34% | 270,822 |
| Aug 11, 2025 | 46.70 | 47.42 | 46.56 | 47.10 | 46.09 | 0.86% | 271,545 |
| Aug 10, 2025 | 47.50 | 47.50 | 46.70 | 46.70 | 45.70 | -1.68% | 190,150 |
| Aug 7, 2025 | 48.22 | 48.22 | 47.14 | 47.50 | 46.49 | -1.41% | 491,449 |
| Aug 6, 2025 | 49.50 | 49.90 | 47.90 | 48.18 | 47.15 | -2.35% | 733,341 |
| Aug 5, 2025 | 49.40 | 49.64 | 49.22 | 49.34 | 48.29 | 0.08% | 109,924 |
| Aug 4, 2025 | 48.64 | 49.44 | 48.64 | 49.30 | 48.25 | 0.33% | 106,886 |
| Aug 3, 2025 | 48.70 | 49.14 | 48.20 | 49.14 | 48.09 | 0.90% | 75,748 |
| Jul 31, 2025 | 48.90 | 49.48 | 48.70 | 48.70 | 47.66 | -0.20% | 93,039 |
| Jul 30, 2025 | 49.20 | 49.30 | 48.72 | 48.80 | 47.76 | -0.81% | 103,722 |
| Jul 29, 2025 | 49.56 | 49.70 | 48.70 | 49.20 | 48.15 | -1.09% | 130,124 |
| Jul 28, 2025 | 50.10 | 50.10 | 49.50 | 49.74 | 48.68 | -0.72% | 80,798 |
| Jul 27, 2025 | 49.98 | 50.25 | 49.82 | 50.10 | 49.03 | - | 66,291 |
| Jul 24, 2025 | 50.20 | 50.95 | 50.10 | 50.10 | 49.03 | -0.20% | 205,365 |
| Jul 23, 2025 | 47.70 | 51.10 | 47.70 | 50.20 | 49.13 | 3.63% | 518,295 |
| Jul 22, 2025 | 48.80 | 49.22 | 48.00 | 48.44 | 47.40 | -1.34% | 281,388 |
| Jul 21, 2025 | 49.38 | 49.82 | 48.88 | 49.10 | 48.05 | -0.73% | 141,701 |
| Jul 20, 2025 | 50.20 | 50.25 | 49.46 | 49.46 | 48.40 | -1.38% | 91,858 |
| Jul 17, 2025 | 49.80 | 50.15 | 49.38 | 50.15 | 49.08 | 0.30% | 154,997 |