Saudi Automotive Services Company (TADAWUL:4050)
Saudi Arabia
· Delayed Price · Currency is SAR 51.85
-2.45 (-4.51%)
Mar 9, 2026, 3:17 PM AST
TADAWUL:4050 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 54.30 | 54.90 | 51.80 | 51.85 | 51.85 | -4.51% | 142,684 |
| Mar 8, 2026 | 53.60 | 54.90 | 52.00 | 54.30 | 54.30 | 1.40% | 98,722 |
| Mar 5, 2026 | 53.50 | 54.25 | 52.85 | 53.55 | 53.55 | 1.23% | 118,976 |
| Mar 4, 2026 | 52.05 | 53.55 | 52.00 | 52.90 | 52.90 | 1.83% | 149,604 |
| Mar 3, 2026 | 51.60 | 52.40 | 51.10 | 51.95 | 51.95 | 0.87% | 141,712 |
| Mar 2, 2026 | 52.80 | 52.80 | 50.85 | 51.50 | 51.50 | 0.19% | 149,708 |
| Mar 1, 2026 | 50.00 | 53.20 | 49.94 | 51.40 | 51.40 | -3.02% | 241,937 |
| Feb 26, 2026 | 50.45 | 54.40 | 50.45 | 53.00 | 53.00 | 3.92% | 402,822 |
| Feb 25, 2026 | 50.80 | 51.00 | 50.00 | 51.00 | 51.00 | 2.00% | 120,044 |
| Feb 24, 2026 | 52.00 | 52.00 | 49.90 | 50.00 | 50.00 | -4.67% | 204,957 |
| Feb 23, 2026 | 53.00 | 53.80 | 50.70 | 52.45 | 52.45 | -1.22% | 208,510 |
| Feb 19, 2026 | 56.60 | 56.65 | 53.10 | 53.10 | 53.10 | -5.77% | 226,482 |
| Feb 18, 2026 | 56.25 | 58.15 | 55.80 | 56.35 | 56.35 | 0.18% | 207,371 |
| Feb 17, 2026 | 56.65 | 57.25 | 55.40 | 56.25 | 56.25 | -0.27% | 439,399 |
| Feb 16, 2026 | 55.00 | 56.60 | 54.10 | 56.40 | 56.40 | 2.64% | 526,844 |
| Feb 15, 2026 | 52.50 | 55.00 | 52.50 | 54.95 | 54.95 | 4.67% | 419,088 |
| Feb 12, 2026 | 52.30 | 52.75 | 52.05 | 52.50 | 52.50 | 0.38% | 237,904 |
| Feb 11, 2026 | 52.95 | 52.95 | 52.00 | 52.30 | 52.30 | -0.29% | 150,435 |
| Feb 10, 2026 | 52.65 | 53.50 | 52.30 | 52.45 | 52.45 | -0.10% | 195,161 |
| Feb 9, 2026 | 54.20 | 54.20 | 52.35 | 52.50 | 52.50 | -2.51% | 134,939 |
| Feb 8, 2026 | 54.00 | 55.50 | 53.70 | 53.85 | 53.85 | 0.28% | 178,935 |
| Feb 5, 2026 | 55.00 | 55.40 | 53.70 | 53.70 | 53.70 | -2.63% | 240,402 |
| Feb 4, 2026 | 54.20 | 55.45 | 53.70 | 55.15 | 55.15 | 2.04% | 431,611 |
| Feb 3, 2026 | 52.50 | 54.35 | 52.50 | 54.05 | 54.05 | 3.54% | 540,564 |
| Feb 2, 2026 | 51.60 | 52.35 | 51.05 | 52.20 | 52.20 | 1.36% | 171,027 |
| Feb 1, 2026 | 51.25 | 52.65 | 50.70 | 51.50 | 51.50 | 0.39% | 306,581 |
| Jan 29, 2026 | 51.90 | 52.05 | 50.85 | 51.30 | 51.30 | -1.16% | 252,066 |
| Jan 28, 2026 | 52.25 | 52.60 | 51.50 | 51.90 | 51.90 | -0.57% | 343,714 |
| Jan 27, 2026 | 52.20 | 52.60 | 52.05 | 52.20 | 52.20 | 0.10% | 257,226 |
| Jan 26, 2026 | 52.35 | 52.60 | 51.85 | 52.15 | 52.15 | -0.29% | 200,006 |
| Jan 25, 2026 | 52.10 | 52.75 | 52.00 | 52.30 | 52.30 | 0.29% | 145,680 |
| Jan 22, 2026 | 51.55 | 52.25 | 51.05 | 52.15 | 52.15 | 1.56% | 171,514 |
| Jan 21, 2026 | 51.00 | 51.60 | 50.60 | 51.35 | 51.35 | 0.59% | 109,733 |
| Jan 20, 2026 | 51.50 | 51.60 | 51.00 | 51.05 | 51.05 | -0.58% | 89,057 |
| Jan 19, 2026 | 51.90 | 52.05 | 51.25 | 51.35 | 51.35 | -1.15% | 101,900 |
| Jan 18, 2026 | 50.90 | 52.40 | 50.90 | 51.95 | 51.95 | 2.36% | 120,369 |
| Jan 15, 2026 | 52.60 | 52.60 | 50.75 | 50.75 | 50.75 | -3.52% | 218,848 |
| Jan 14, 2026 | 52.80 | 53.50 | 52.00 | 52.60 | 52.60 | -1.22% | 304,716 |
| Jan 13, 2026 | 53.20 | 53.40 | 52.20 | 53.25 | 53.25 | 1.43% | 209,520 |
| Jan 12, 2026 | 52.20 | 52.80 | 52.00 | 52.50 | 52.50 | 0.77% | 273,676 |
| Jan 11, 2026 | 51.35 | 52.40 | 50.90 | 52.10 | 52.10 | 2.36% | 262,116 |
| Jan 8, 2026 | 51.65 | 52.25 | 50.90 | 50.90 | 50.90 | -1.64% | 317,534 |
| Jan 7, 2026 | 52.90 | 53.50 | 50.45 | 51.75 | 51.75 | 0.29% | 661,233 |
| Jan 6, 2026 | 54.70 | 54.70 | 51.60 | 51.60 | 51.60 | -4.97% | 291,957 |
| Jan 5, 2026 | 55.85 | 56.80 | 53.25 | 54.30 | 54.30 | -2.78% | 297,685 |
| Jan 4, 2026 | 56.40 | 56.40 | 54.45 | 55.85 | 55.85 | -0.71% | 152,302 |
| Jan 1, 2026 | 55.65 | 56.50 | 55.50 | 56.25 | 56.25 | 1.35% | 132,443 |
| Dec 31, 2025 | 54.30 | 55.80 | 54.30 | 55.50 | 55.50 | 2.40% | 236,261 |
| Dec 30, 2025 | 55.20 | 55.40 | 53.70 | 54.20 | 54.20 | -1.81% | 197,355 |
| Dec 29, 2025 | 55.00 | 55.60 | 54.50 | 55.20 | 55.20 | 1.01% | 163,174 |
| Dec 28, 2025 | 56.30 | 56.50 | 54.20 | 54.65 | 54.65 | -1.97% | 294,574 |
| Dec 25, 2025 | 54.05 | 56.70 | 54.05 | 55.75 | 55.75 | 3.15% | 410,572 |
| Dec 24, 2025 | 54.50 | 54.50 | 53.10 | 54.05 | 54.05 | -0.09% | 157,066 |
| Dec 23, 2025 | 53.10 | 54.10 | 52.70 | 54.10 | 54.10 | 1.88% | 126,541 |
| Dec 22, 2025 | 53.70 | 53.85 | 52.80 | 53.10 | 53.10 | -1.12% | 179,602 |
| Dec 21, 2025 | 54.30 | 55.75 | 53.50 | 53.70 | 53.70 | -0.46% | 137,468 |
| Dec 18, 2025 | 54.90 | 54.90 | 52.85 | 53.95 | 53.95 | -0.09% | 131,263 |
| Dec 17, 2025 | 54.20 | 54.45 | 53.30 | 54.00 | 54.00 | -0.55% | 71,664 |
| Dec 16, 2025 | 55.20 | 55.20 | 53.95 | 54.30 | 54.30 | -1.63% | 88,739 |
| Dec 15, 2025 | 56.30 | 56.30 | 54.50 | 55.20 | 55.20 | -0.63% | 148,841 |
| Dec 14, 2025 | 57.50 | 57.50 | 55.50 | 55.55 | 55.55 | -2.88% | 132,039 |
| Dec 11, 2025 | 58.75 | 58.80 | 57.20 | 57.20 | 57.20 | -2.05% | 101,771 |
| Dec 10, 2025 | 58.40 | 59.20 | 58.25 | 58.40 | 58.40 | 0.26% | 132,613 |
| Dec 9, 2025 | 57.95 | 58.35 | 57.00 | 58.25 | 58.25 | 0.52% | 183,484 |
| Dec 8, 2025 | 57.65 | 58.45 | 57.40 | 57.95 | 57.95 | - | 54,780 |
| Dec 7, 2025 | 58.70 | 59.50 | 57.65 | 57.95 | 57.95 | -1.11% | 109,052 |
| Dec 4, 2025 | 58.30 | 59.50 | 58.00 | 58.60 | 58.60 | 0.51% | 158,553 |
| Dec 3, 2025 | 58.70 | 58.75 | 57.40 | 58.30 | 58.30 | -0.51% | 171,691 |
| Dec 2, 2025 | 58.05 | 59.25 | 57.25 | 58.60 | 58.60 | 0.95% | 155,915 |
| Dec 1, 2025 | 57.80 | 60.00 | 56.70 | 58.05 | 58.05 | 0.26% | 258,038 |
| Nov 30, 2025 | 58.65 | 58.80 | 57.40 | 57.90 | 57.90 | -1.28% | 124,597 |
| Nov 27, 2025 | 59.90 | 60.30 | 58.35 | 58.65 | 58.65 | -1.68% | 189,184 |
| Nov 26, 2025 | 60.50 | 60.85 | 59.30 | 59.65 | 59.65 | -1.73% | 129,284 |
| Nov 25, 2025 | 61.60 | 63.20 | 60.70 | 60.70 | 60.70 | -2.10% | 102,687 |
| Nov 24, 2025 | 62.30 | 63.10 | 61.75 | 62.00 | 62.00 | -0.48% | 107,292 |
| Nov 23, 2025 | 63.55 | 63.65 | 62.10 | 62.30 | 62.30 | -1.81% | 57,829 |
| Nov 20, 2025 | 63.25 | 64.40 | 62.90 | 63.45 | 63.45 | 0.32% | 58,772 |
| Nov 19, 2025 | 63.30 | 64.90 | 62.95 | 63.25 | 63.25 | -0.39% | 145,027 |
| Nov 18, 2025 | 63.90 | 64.40 | 63.00 | 63.50 | 63.50 | -0.63% | 91,846 |
| Nov 17, 2025 | 62.85 | 63.95 | 62.00 | 63.90 | 63.90 | 1.43% | 119,962 |
| Nov 16, 2025 | 66.70 | 66.75 | 63.00 | 63.00 | 63.00 | -5.62% | 157,824 |
| Nov 13, 2025 | 67.55 | 68.20 | 66.45 | 66.75 | 66.75 | -1.18% | 99,885 |
| Nov 12, 2025 | 68.00 | 68.60 | 67.50 | 67.55 | 67.55 | -0.66% | 68,210 |
| Nov 11, 2025 | 67.70 | 68.30 | 66.85 | 68.00 | 68.00 | 1.04% | 87,556 |
| Nov 10, 2025 | 67.00 | 67.70 | 66.65 | 67.30 | 67.30 | 0.45% | 97,958 |
| Nov 9, 2025 | 68.65 | 68.70 | 66.05 | 67.00 | 67.00 | -1.11% | 86,888 |
| Nov 6, 2025 | 67.75 | 68.75 | 67.65 | 67.75 | 67.75 | -0.22% | 117,015 |
| Nov 5, 2025 | 70.85 | 70.85 | 67.70 | 67.90 | 67.90 | -4.16% | 169,089 |
| Nov 4, 2025 | 71.10 | 71.20 | 70.00 | 70.85 | 70.85 | -0.56% | 106,562 |
| Nov 3, 2025 | 71.00 | 71.55 | 70.00 | 71.25 | 71.25 | 0.85% | 143,846 |
| Nov 2, 2025 | 71.60 | 71.70 | 70.55 | 70.65 | 70.65 | -1.46% | 105,352 |
| Oct 30, 2025 | 71.70 | 72.75 | 70.60 | 71.70 | 71.70 | - | 240,194 |
| Oct 29, 2025 | 72.65 | 73.00 | 70.90 | 71.70 | 71.70 | -1.38% | 195,880 |
| Oct 28, 2025 | 71.05 | 72.95 | 70.55 | 72.70 | 72.70 | 2.32% | 249,188 |
| Oct 27, 2025 | 72.00 | 72.20 | 70.45 | 71.05 | 71.05 | -1.32% | 298,788 |
| Oct 26, 2025 | 68.75 | 72.50 | 68.00 | 72.00 | 72.00 | 5.65% | 658,707 |
| Oct 23, 2025 | 67.35 | 68.95 | 67.05 | 68.15 | 68.15 | 1.19% | 236,884 |
| Oct 22, 2025 | 68.00 | 70.40 | 66.00 | 67.35 | 67.35 | -4.47% | 526,635 |
| Oct 21, 2025 | 71.35 | 71.85 | 69.55 | 70.50 | 70.50 | -1.88% | 252,686 |
| Oct 20, 2025 | 72.40 | 73.20 | 71.00 | 71.85 | 71.85 | -0.69% | 259,634 |