Saudi Automotive Services Company (TADAWUL:4050)
Saudi Arabia
· Delayed Price · Currency is SAR 50.90
+0.20 (0.39%)
Apr 29, 2026, 3:17 PM AST
TADAWUL:4050 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 50.80 | 51.25 | 50.00 | 50.85 | 50.85 | 0.30% | 218,272 |
| Apr 28, 2026 | 51.75 | 51.75 | 50.30 | 50.70 | 50.70 | -1.74% | 223,781 |
| Apr 27, 2026 | 51.80 | 52.25 | 51.20 | 51.60 | 51.60 | 0.49% | 242,775 |
| Apr 26, 2026 | 50.95 | 51.90 | 50.70 | 51.35 | 51.35 | 0.79% | 139,817 |
| Apr 23, 2026 | 51.65 | 51.70 | 50.90 | 50.95 | 50.95 | -0.97% | 162,369 |
| Apr 22, 2026 | 52.20 | 52.30 | 51.25 | 51.45 | 51.45 | -1.34% | 200,969 |
| Apr 21, 2026 | 53.00 | 53.15 | 51.60 | 52.15 | 52.15 | -1.60% | 194,230 |
| Apr 20, 2026 | 53.55 | 53.85 | 52.65 | 53.00 | 53.00 | -0.93% | 120,596 |
| Apr 19, 2026 | 54.15 | 54.75 | 53.45 | 53.50 | 53.50 | -2.01% | 191,244 |
| Apr 16, 2026 | 54.90 | 54.90 | 54.25 | 54.60 | 54.60 | -0.55% | 183,404 |
| Apr 15, 2026 | 53.90 | 55.15 | 53.90 | 54.90 | 54.90 | 2.14% | 380,426 |
| Apr 14, 2026 | 53.20 | 54.10 | 53.05 | 53.75 | 53.75 | 0.47% | 199,741 |
| Apr 13, 2026 | 52.35 | 53.85 | 52.25 | 53.50 | 53.50 | 2.29% | 336,677 |
| Apr 12, 2026 | 52.00 | 53.00 | 51.95 | 52.30 | 52.30 | -0.76% | 157,699 |
| Apr 9, 2026 | 53.10 | 53.30 | 52.20 | 52.70 | 52.70 | -1.31% | 114,996 |
| Apr 8, 2026 | 52.40 | 53.65 | 52.30 | 53.40 | 53.40 | 4.50% | 328,507 |
| Apr 7, 2026 | 53.10 | 53.10 | 51.00 | 51.10 | 51.10 | -4.22% | 313,837 |
| Apr 6, 2026 | 54.00 | 54.20 | 53.15 | 53.35 | 53.35 | -1.20% | 209,423 |
| Apr 5, 2026 | 54.35 | 54.50 | 53.10 | 54.00 | 54.00 | -0.37% | 363,805 |
| Apr 2, 2026 | 56.30 | 56.85 | 54.10 | 54.20 | 54.20 | -3.73% | 593,316 |
| Apr 1, 2026 | 54.90 | 56.50 | 54.40 | 56.30 | 56.30 | 3.11% | 846,529 |
| Mar 31, 2026 | 55.00 | 55.10 | 54.20 | 54.60 | 54.60 | -0.64% | 421,219 |
| Mar 30, 2026 | 55.65 | 55.80 | 53.60 | 54.95 | 54.95 | 2.71% | 1,287,168 |
| Mar 29, 2026 | 54.50 | 54.70 | 53.50 | 53.50 | 53.50 | -0.56% | 103,246 |
| Mar 26, 2026 | 53.90 | 54.20 | 53.50 | 53.80 | 53.80 | -0.19% | 94,256 |
| Mar 25, 2026 | 52.25 | 54.50 | 52.20 | 53.90 | 53.90 | 3.16% | 304,948 |
| Mar 24, 2026 | 52.45 | 53.70 | 52.05 | 52.25 | 52.25 | -0.38% | 140,398 |
| Mar 16, 2026 | 52.70 | 52.70 | 51.75 | 52.45 | 52.45 | 0.48% | 86,478 |
| Mar 15, 2026 | 52.60 | 53.00 | 51.60 | 52.20 | 52.20 | -0.67% | 97,522 |
| Mar 12, 2026 | 52.40 | 52.75 | 52.00 | 52.55 | 52.55 | 0.19% | 64,550 |
| Mar 11, 2026 | 53.05 | 53.20 | 52.15 | 52.45 | 52.45 | -1.13% | 92,030 |
| Mar 10, 2026 | 51.85 | 53.45 | 51.85 | 53.05 | 53.05 | 2.31% | 89,783 |
| 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 |