Saudi Ground Services Company (TADAWUL:4031)
Saudi Arabia
· Delayed Price · Currency is SAR 30.78
-0.70 (-2.22%)
Mar 9, 2026, 3:19 PM AST
TADAWUL:4031 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 31.62 | 31.66 | 30.28 | 30.78 | 30.78 | -2.22% | 350,118 |
| Mar 8, 2026 | 31.60 | 32.20 | 31.40 | 31.48 | 31.48 | -0.38% | 408,735 |
| Mar 5, 2026 | 31.46 | 31.72 | 31.14 | 31.60 | 31.60 | 1.28% | 243,043 |
| Mar 4, 2026 | 30.94 | 31.30 | 30.54 | 31.20 | 31.20 | 2.50% | 325,726 |
| Mar 3, 2026 | 29.40 | 30.44 | 29.26 | 30.44 | 30.44 | 3.33% | 520,812 |
| Mar 2, 2026 | 30.38 | 30.96 | 29.32 | 29.46 | 29.46 | -3.03% | 875,191 |
| Mar 1, 2026 | 30.00 | 31.58 | 29.94 | 30.38 | 30.38 | -6.23% | 761,970 |
| Feb 26, 2026 | 31.88 | 32.40 | 31.44 | 32.40 | 32.40 | 1.57% | 366,578 |
| Feb 25, 2026 | 31.88 | 32.32 | 31.40 | 31.90 | 31.90 | -0.06% | 387,409 |
| Feb 24, 2026 | 32.80 | 32.82 | 31.72 | 31.92 | 31.92 | -3.10% | 416,598 |
| Feb 23, 2026 | 32.82 | 33.20 | 32.34 | 32.94 | 32.94 | -0.18% | 321,900 |
| Feb 19, 2026 | 34.34 | 34.34 | 32.92 | 33.00 | 33.00 | -3.90% | 349,540 |
| Feb 18, 2026 | 34.00 | 34.46 | 33.90 | 34.34 | 34.34 | 0.47% | 99,173 |
| Feb 17, 2026 | 34.50 | 34.58 | 33.96 | 34.18 | 34.18 | -1.84% | 274,335 |
| Feb 16, 2026 | 35.38 | 35.38 | 34.50 | 34.82 | 34.82 | -1.19% | 276,004 |
| Feb 15, 2026 | 34.70 | 35.42 | 34.68 | 35.24 | 35.24 | 1.03% | 206,882 |
| Feb 12, 2026 | 34.88 | 34.88 | 34.36 | 34.88 | 34.88 | -0.06% | 269,595 |
| Feb 11, 2026 | 34.88 | 35.08 | 34.62 | 34.90 | 34.90 | 0.06% | 254,988 |
| Feb 10, 2026 | 34.98 | 35.50 | 34.66 | 34.88 | 34.88 | -0.29% | 357,642 |
| Feb 9, 2026 | 35.80 | 35.80 | 34.70 | 34.98 | 34.98 | -2.29% | 510,922 |
| Feb 8, 2026 | 35.92 | 36.28 | 35.38 | 35.80 | 35.80 | 0.22% | 267,900 |
| Feb 5, 2026 | 35.92 | 36.04 | 35.34 | 35.72 | 35.72 | -1.49% | 234,951 |
| Feb 4, 2026 | 36.02 | 36.30 | 35.86 | 36.26 | 36.26 | 0.33% | 222,679 |
| Feb 3, 2026 | 36.32 | 36.60 | 35.98 | 36.14 | 36.14 | -0.61% | 172,248 |
| Feb 2, 2026 | 35.92 | 36.36 | 35.38 | 36.36 | 36.36 | 0.66% | 320,364 |
| Feb 1, 2026 | 36.98 | 37.00 | 35.44 | 36.12 | 36.12 | -2.33% | 384,317 |
| Jan 29, 2026 | 37.90 | 37.98 | 36.68 | 36.98 | 36.98 | -2.43% | 393,133 |
| Jan 28, 2026 | 37.86 | 38.30 | 37.76 | 37.90 | 37.90 | 0.69% | 352,523 |
| Jan 27, 2026 | 37.40 | 37.94 | 37.24 | 37.64 | 37.64 | 0.91% | 294,306 |
| Jan 26, 2026 | 37.70 | 37.70 | 37.30 | 37.30 | 37.30 | -0.69% | 146,535 |
| Jan 25, 2026 | 37.48 | 37.74 | 37.30 | 37.56 | 37.56 | 0.91% | 137,998 |
| Jan 22, 2026 | 36.48 | 37.22 | 36.36 | 37.22 | 37.22 | 2.37% | 289,986 |
| Jan 21, 2026 | 36.14 | 36.62 | 36.10 | 36.36 | 36.36 | 0.55% | 263,908 |
| Jan 20, 2026 | 36.24 | 36.42 | 36.00 | 36.16 | 36.16 | -0.22% | 241,210 |
| Jan 19, 2026 | 35.78 | 36.28 | 35.66 | 36.24 | 36.24 | 0.72% | 610,279 |
| Jan 18, 2026 | 35.70 | 36.12 | 35.70 | 35.98 | 35.98 | 0.95% | 225,094 |
| Jan 15, 2026 | 36.70 | 36.74 | 35.64 | 35.64 | 35.64 | -2.52% | 299,537 |
| Jan 14, 2026 | 37.40 | 37.50 | 36.50 | 36.56 | 36.56 | -1.98% | 404,495 |
| Jan 13, 2026 | 37.24 | 37.30 | 36.72 | 37.30 | 37.30 | 0.97% | 270,953 |
| Jan 12, 2026 | 36.86 | 37.24 | 36.80 | 36.94 | 36.94 | -0.16% | 279,876 |
| Jan 11, 2026 | 36.20 | 37.26 | 36.20 | 37.00 | 37.00 | 2.55% | 267,036 |
| Jan 8, 2026 | 35.90 | 36.72 | 35.62 | 36.08 | 36.08 | 0.28% | 356,455 |
| Jan 7, 2026 | 36.50 | 36.72 | 35.40 | 35.98 | 35.98 | 1.24% | 406,734 |
| Jan 6, 2026 | 35.90 | 36.04 | 35.04 | 35.54 | 35.54 | -0.95% | 618,996 |
| Jan 5, 2026 | 36.10 | 36.52 | 35.46 | 35.88 | 35.88 | -0.61% | 657,883 |
| Jan 4, 2026 | 36.56 | 36.60 | 35.82 | 36.10 | 36.10 | -1.15% | 281,018 |
| Jan 1, 2026 | 36.22 | 36.96 | 36.22 | 36.52 | 36.52 | 0.61% | 132,133 |
| Dec 31, 2025 | 35.64 | 36.30 | 35.64 | 36.30 | 36.30 | 2.08% | 211,807 |
| Dec 30, 2025 | 36.02 | 36.36 | 35.20 | 35.56 | 35.56 | -2.63% | 430,889 |
| Dec 29, 2025 | 35.82 | 36.52 | 35.66 | 36.52 | 36.52 | 1.95% | 298,131 |
| Dec 28, 2025 | 36.64 | 36.64 | 35.72 | 35.82 | 35.82 | -2.24% | 245,527 |
| Dec 25, 2025 | 35.96 | 36.78 | 35.74 | 36.64 | 36.64 | 1.89% | 206,206 |
| Dec 24, 2025 | 35.90 | 36.34 | 35.60 | 35.96 | 35.96 | - | 766,541 |
| Dec 23, 2025 | 36.02 | 36.60 | 35.78 | 35.96 | 35.96 | -0.11% | 865,195 |
| Dec 22, 2025 | 36.70 | 37.44 | 35.64 | 36.00 | 36.00 | -5.96% | 2,052,642 |
| Dec 21, 2025 | 38.40 | 38.66 | 38.00 | 38.28 | 38.28 | 0.21% | 162,223 |
| Dec 18, 2025 | 38.44 | 38.44 | 37.90 | 38.20 | 38.20 | -0.57% | 199,182 |
| Dec 17, 2025 | 37.04 | 38.42 | 36.94 | 38.42 | 38.42 | 3.78% | 750,826 |
| Dec 16, 2025 | 37.64 | 38.04 | 37.02 | 37.02 | 37.02 | -2.17% | 399,372 |
| Dec 15, 2025 | 38.12 | 38.40 | 37.78 | 37.84 | 37.84 | -0.73% | 435,933 |
| Dec 14, 2025 | 39.22 | 39.26 | 37.28 | 38.12 | 38.12 | -3.59% | 997,259 |
| Dec 11, 2025 | 40.34 | 40.50 | 39.00 | 39.54 | 39.54 | -2.23% | 624,800 |
| Dec 10, 2025 | 39.70 | 40.44 | 39.64 | 40.44 | 40.44 | 2.38% | 457,674 |
| Dec 9, 2025 | 39.32 | 39.64 | 38.70 | 39.50 | 39.50 | 0.25% | 544,333 |
| Dec 8, 2025 | 39.50 | 39.76 | 39.12 | 39.40 | 39.40 | -0.25% | 274,096 |
| Dec 7, 2025 | 39.70 | 39.72 | 39.22 | 39.50 | 39.50 | -0.25% | 212,262 |
| 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 |