Aldrees Petroleum and Transport Services Company (TADAWUL:4200)
Saudi Arabia
· Delayed Price · Currency is SAR 116.80
-2.40 (-2.01%)
At close: Mar 9, 2026
TADAWUL:4200 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 120.00 | 120.40 | 116.50 | 117.50 | 117.50 | -1.43% | 282,958 |
| Mar 8, 2026 | 115.50 | 119.30 | 115.50 | 119.20 | 119.20 | 3.65% | 380,270 |
| Mar 5, 2026 | 115.90 | 116.30 | 114.60 | 115.00 | 115.00 | -0.09% | 396,616 |
| Mar 4, 2026 | 112.70 | 116.30 | 112.10 | 115.10 | 115.10 | 2.68% | 441,647 |
| Mar 3, 2026 | 113.00 | 113.70 | 110.70 | 112.10 | 112.10 | -1.67% | 530,682 |
| Mar 2, 2026 | 116.00 | 116.80 | 112.90 | 114.00 | 112.00 | -0.44% | 339,553 |
| Mar 1, 2026 | 112.00 | 117.80 | 110.90 | 114.50 | 112.49 | -2.14% | 220,389 |
| Feb 26, 2026 | 117.50 | 118.40 | 114.40 | 117.00 | 114.95 | -0.26% | 269,691 |
| Feb 25, 2026 | 119.50 | 120.10 | 117.00 | 117.30 | 115.25 | -1.26% | 189,417 |
| Feb 24, 2026 | 120.60 | 120.60 | 117.60 | 118.80 | 116.72 | -1.57% | 278,846 |
| Feb 23, 2026 | 121.30 | 122.50 | 119.90 | 120.70 | 118.59 | -0.49% | 249,969 |
| Feb 19, 2026 | 126.50 | 126.50 | 121.10 | 121.30 | 119.18 | -4.03% | 354,877 |
| Feb 18, 2026 | 126.10 | 127.30 | 125.00 | 126.40 | 124.19 | -0.24% | 189,754 |
| Feb 17, 2026 | 128.40 | 128.70 | 124.00 | 126.70 | 124.48 | -1.32% | 302,927 |
| Feb 16, 2026 | 125.40 | 128.50 | 125.30 | 128.40 | 126.15 | 2.56% | 589,268 |
| Feb 15, 2026 | 122.50 | 125.20 | 122.10 | 125.20 | 123.01 | 2.79% | 520,508 |
| Feb 12, 2026 | 121.20 | 122.90 | 121.10 | 121.80 | 119.67 | 0.58% | 350,078 |
| Feb 11, 2026 | 120.10 | 122.00 | 119.90 | 121.10 | 118.98 | 0.83% | 367,076 |
| Feb 10, 2026 | 120.20 | 120.90 | 119.60 | 120.10 | 118.00 | 0.17% | 198,279 |
| Feb 9, 2026 | 120.10 | 120.40 | 119.40 | 119.90 | 117.80 | 0.17% | 244,694 |
| Feb 8, 2026 | 120.30 | 121.60 | 118.20 | 119.70 | 117.60 | 0.08% | 217,675 |
| Feb 5, 2026 | 121.50 | 121.80 | 119.40 | 119.60 | 117.51 | -1.56% | 257,772 |
| Feb 4, 2026 | 121.50 | 121.60 | 120.00 | 121.50 | 119.37 | - | 524,784 |
| Feb 3, 2026 | 122.70 | 124.00 | 121.50 | 121.50 | 119.37 | -0.90% | 497,827 |
| Feb 2, 2026 | 121.50 | 123.00 | 119.90 | 122.60 | 120.45 | 0.82% | 744,001 |
| Feb 1, 2026 | 121.30 | 123.20 | 118.00 | 121.60 | 119.47 | 1.76% | 737,506 |
| Jan 29, 2026 | 121.10 | 121.30 | 118.10 | 119.50 | 117.41 | -1.48% | 664,504 |
| Jan 28, 2026 | 121.30 | 122.40 | 120.00 | 121.30 | 119.18 | 0.08% | 653,553 |
| Jan 27, 2026 | 121.60 | 122.20 | 121.20 | 121.20 | 119.08 | -0.33% | 304,631 |
| Jan 26, 2026 | 122.10 | 123.00 | 121.40 | 121.60 | 119.47 | -0.41% | 380,132 |
| Jan 25, 2026 | 122.20 | 123.30 | 120.90 | 122.10 | 119.96 | 0.25% | 427,903 |
| Jan 22, 2026 | 127.50 | 127.80 | 121.00 | 121.80 | 119.67 | -4.40% | 1,591,819 |
| Jan 21, 2026 | 127.60 | 127.60 | 125.80 | 127.40 | 125.17 | -0.23% | 182,401 |
| Jan 20, 2026 | 125.90 | 128.20 | 124.70 | 127.70 | 125.46 | 1.35% | 327,040 |
| Jan 19, 2026 | 125.00 | 126.50 | 124.40 | 126.00 | 123.79 | 0.80% | 235,700 |
| Jan 18, 2026 | 124.50 | 126.10 | 124.10 | 125.00 | 122.81 | 1.21% | 173,354 |
| Jan 15, 2026 | 124.00 | 125.70 | 123.00 | 123.50 | 121.34 | -0.96% | 251,369 |
| Jan 14, 2026 | 124.00 | 125.40 | 123.50 | 124.70 | 122.52 | 0.56% | 303,700 |
| Jan 13, 2026 | 124.20 | 125.00 | 123.40 | 124.00 | 121.83 | -0.72% | 210,999 |
| Jan 12, 2026 | 124.40 | 125.10 | 123.30 | 124.90 | 122.71 | 0.40% | 221,419 |
| Jan 11, 2026 | 122.40 | 125.30 | 122.40 | 124.40 | 122.22 | 0.81% | 148,622 |
| Jan 8, 2026 | 120.20 | 124.00 | 119.20 | 123.40 | 121.24 | 2.75% | 465,142 |
| Jan 7, 2026 | 122.50 | 124.90 | 117.40 | 120.10 | 118.00 | 0.08% | 647,168 |
| Jan 6, 2026 | 126.00 | 126.60 | 119.90 | 120.00 | 117.90 | -5.21% | 615,071 |
| Jan 5, 2026 | 131.70 | 132.60 | 125.80 | 126.60 | 124.38 | -3.73% | 476,487 |
| Jan 4, 2026 | 130.60 | 132.60 | 129.60 | 131.50 | 129.20 | -0.38% | 157,913 |
| Jan 1, 2026 | 128.00 | 132.10 | 128.00 | 132.00 | 129.69 | 3.21% | 188,425 |
| Dec 31, 2025 | 125.80 | 128.40 | 125.80 | 127.90 | 125.66 | 1.99% | 114,749 |
| Dec 30, 2025 | 127.40 | 127.40 | 125.30 | 125.40 | 123.20 | -1.65% | 175,310 |
| Dec 29, 2025 | 127.00 | 127.70 | 125.70 | 127.50 | 125.27 | 0.39% | 134,702 |
| Dec 28, 2025 | 128.00 | 129.00 | 125.00 | 127.00 | 124.78 | -0.78% | 135,292 |
| Dec 25, 2025 | 125.60 | 130.10 | 125.10 | 128.00 | 125.76 | 1.83% | 226,858 |
| Dec 24, 2025 | 128.40 | 128.40 | 125.50 | 125.70 | 123.50 | -1.49% | 99,021 |
| Dec 23, 2025 | 128.30 | 128.60 | 126.40 | 127.60 | 125.37 | -0.31% | 253,025 |
| Dec 22, 2025 | 126.40 | 128.30 | 125.10 | 128.00 | 125.76 | 1.99% | 183,330 |
| Dec 21, 2025 | 124.10 | 127.80 | 124.10 | 125.50 | 123.30 | 1.13% | 193,394 |
| Dec 18, 2025 | 124.40 | 124.90 | 122.00 | 124.10 | 121.93 | 0.08% | 224,979 |
| Dec 17, 2025 | 125.50 | 125.50 | 123.00 | 124.00 | 121.83 | -1.51% | 226,413 |
| Dec 16, 2025 | 125.30 | 127.00 | 124.70 | 125.90 | 123.70 | 0.48% | 229,830 |
| Dec 15, 2025 | 126.60 | 127.20 | 124.40 | 125.30 | 123.11 | -1.49% | 204,016 |
| Dec 14, 2025 | 129.00 | 129.30 | 127.00 | 127.20 | 124.97 | -1.78% | 159,482 |
| Dec 11, 2025 | 130.90 | 131.00 | 128.80 | 129.50 | 127.23 | -0.54% | 143,304 |
| Dec 10, 2025 | 132.00 | 132.40 | 130.00 | 130.20 | 127.92 | -0.91% | 127,351 |
| Dec 9, 2025 | 128.80 | 131.50 | 128.10 | 131.40 | 129.10 | 2.34% | 226,600 |
| Dec 8, 2025 | 129.80 | 130.00 | 128.30 | 128.40 | 126.15 | -0.62% | 197,189 |
| Dec 7, 2025 | 128.60 | 130.00 | 128.50 | 129.20 | 126.94 | 0.54% | 144,675 |
| Dec 4, 2025 | 131.20 | 132.60 | 128.20 | 128.50 | 126.25 | -1.91% | 192,145 |
| Dec 3, 2025 | 127.90 | 131.00 | 127.10 | 131.00 | 128.71 | 2.26% | 307,673 |
| Dec 2, 2025 | 129.00 | 131.50 | 126.50 | 128.10 | 125.86 | -0.62% | 320,266 |
| Dec 1, 2025 | 126.50 | 131.10 | 126.50 | 128.90 | 126.64 | 1.18% | 204,586 |
| Nov 30, 2025 | 129.30 | 130.50 | 126.30 | 127.40 | 125.17 | -1.55% | 149,137 |
| Nov 27, 2025 | 129.90 | 130.90 | 128.00 | 129.40 | 127.13 | -0.38% | 197,822 |
| Nov 26, 2025 | 131.40 | 131.40 | 128.20 | 129.90 | 127.63 | -1.14% | 256,936 |
| Nov 25, 2025 | 131.50 | 133.50 | 130.30 | 131.40 | 129.10 | - | 160,315 |
| Nov 24, 2025 | 133.00 | 134.60 | 131.40 | 131.40 | 129.10 | -1.94% | 299,524 |
| Nov 23, 2025 | 135.30 | 135.90 | 131.80 | 134.00 | 131.65 | -0.74% | 147,524 |
| Nov 20, 2025 | 135.90 | 136.80 | 134.70 | 135.00 | 132.64 | - | 117,626 |
| Nov 19, 2025 | 137.00 | 138.60 | 134.30 | 135.00 | 132.64 | -1.03% | 243,120 |
| Nov 18, 2025 | 134.60 | 137.40 | 133.40 | 136.40 | 134.01 | 1.04% | 291,598 |
| Nov 17, 2025 | 134.90 | 136.80 | 132.30 | 135.00 | 132.64 | - | 306,213 |
| Nov 16, 2025 | 140.40 | 141.40 | 135.00 | 135.00 | 132.64 | -4.59% | 178,387 |
| Nov 13, 2025 | 143.00 | 144.00 | 141.40 | 141.50 | 139.02 | -1.53% | 128,948 |
| Nov 12, 2025 | 142.60 | 144.70 | 142.60 | 143.70 | 141.18 | 1.20% | 213,128 |
| Nov 11, 2025 | 144.80 | 144.80 | 141.40 | 142.00 | 139.51 | -1.93% | 278,734 |
| Nov 10, 2025 | 145.40 | 146.10 | 142.00 | 144.80 | 142.26 | -0.82% | 282,340 |
| Nov 9, 2025 | 151.00 | 151.00 | 145.70 | 146.00 | 143.44 | -3.31% | 137,095 |
| Nov 6, 2025 | 148.20 | 151.00 | 147.00 | 151.00 | 148.36 | 1.68% | 196,712 |
| Nov 5, 2025 | 150.00 | 151.00 | 147.70 | 148.50 | 145.90 | -2.56% | 297,442 |
| Nov 4, 2025 | 151.00 | 152.40 | 150.00 | 152.40 | 149.73 | 0.93% | 263,338 |
| Nov 3, 2025 | 151.50 | 152.80 | 150.30 | 151.00 | 148.36 | -1.24% | 200,030 |
| Nov 2, 2025 | 153.10 | 153.10 | 151.00 | 152.90 | 150.22 | -0.26% | 89,726 |
| Oct 30, 2025 | 150.60 | 153.30 | 150.00 | 153.30 | 150.62 | 1.79% | 414,073 |
| Oct 29, 2025 | 153.20 | 154.10 | 150.50 | 150.60 | 147.96 | -1.63% | 375,758 |
| Oct 28, 2025 | 151.00 | 153.10 | 149.60 | 153.10 | 150.42 | 1.26% | 339,402 |
| Oct 27, 2025 | 151.00 | 151.40 | 148.00 | 151.20 | 148.55 | 0.33% | 342,156 |
| Oct 26, 2025 | 145.00 | 150.70 | 145.00 | 150.70 | 148.06 | 3.93% | 544,189 |
| Oct 23, 2025 | 141.40 | 146.00 | 141.40 | 145.00 | 142.46 | 2.47% | 302,698 |
| Oct 22, 2025 | 143.80 | 144.20 | 141.50 | 141.50 | 139.02 | -1.60% | 193,277 |
| Oct 21, 2025 | 142.40 | 144.00 | 140.30 | 143.80 | 141.28 | 1.05% | 398,615 |
| Oct 20, 2025 | 146.40 | 147.00 | 141.30 | 142.30 | 139.81 | -1.45% | 969,880 |