SAL Saudi Logistics Services Company (TADAWUL:4263)
Saudi Arabia
· Delayed Price · Currency is SAR 172.10
0.00 (0.00%)
At close: Dec 4, 2025
TADAWUL:4263 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 173.60 | 173.90 | 171.90 | 172.10 | 172.10 | - | 160,520 |
| Dec 3, 2025 | 167.20 | 172.90 | 167.00 | 172.10 | 172.10 | 2.99% | 253,989 |
| Dec 2, 2025 | 168.50 | 170.00 | 165.50 | 167.10 | 167.10 | -0.89% | 172,325 |
| Dec 1, 2025 | 167.00 | 168.60 | 165.20 | 168.60 | 168.60 | 1.57% | 179,546 |
| Nov 30, 2025 | 170.60 | 171.90 | 165.60 | 166.00 | 166.00 | -2.30% | 132,352 |
| Nov 27, 2025 | 168.10 | 172.30 | 167.80 | 169.90 | 169.90 | 2.10% | 316,265 |
| Nov 26, 2025 | 165.50 | 168.00 | 165.40 | 166.40 | 166.40 | 0.54% | 118,169 |
| Nov 25, 2025 | 166.50 | 168.90 | 165.50 | 165.50 | 165.50 | -0.60% | 166,858 |
| Nov 24, 2025 | 166.20 | 168.00 | 165.30 | 166.50 | 166.50 | 0.18% | 174,777 |
| Nov 23, 2025 | 164.30 | 166.90 | 163.90 | 166.20 | 166.20 | 1.16% | 182,359 |
| Nov 20, 2025 | 165.00 | 165.50 | 162.80 | 164.30 | 164.30 | -0.42% | 136,062 |
| Nov 19, 2025 | 167.00 | 167.90 | 164.80 | 165.00 | 165.00 | -1.32% | 102,179 |
| Nov 18, 2025 | 165.60 | 167.20 | 164.00 | 167.20 | 167.20 | 0.97% | 142,254 |
| Nov 17, 2025 | 169.10 | 169.90 | 163.70 | 165.60 | 165.60 | -2.07% | 176,738 |
| Nov 16, 2025 | 169.90 | 169.90 | 168.10 | 169.10 | 167.40 | -0.88% | 99,620 |
| Nov 13, 2025 | 171.40 | 171.50 | 170.10 | 170.60 | 168.88 | -0.87% | 65,118 |
| Nov 12, 2025 | 170.00 | 172.80 | 169.80 | 172.10 | 170.37 | 1.24% | 122,161 |
| Nov 11, 2025 | 171.00 | 171.40 | 169.60 | 170.00 | 168.29 | -0.58% | 107,148 |
| Nov 10, 2025 | 169.00 | 171.30 | 168.80 | 171.00 | 169.28 | 1.60% | 140,056 |
| Nov 9, 2025 | 171.50 | 171.50 | 166.70 | 168.30 | 166.61 | -1.87% | 205,591 |
| Nov 6, 2025 | 171.30 | 172.50 | 171.20 | 171.50 | 169.78 | 0.29% | 157,176 |
| Nov 5, 2025 | 174.10 | 177.00 | 171.00 | 171.00 | 169.28 | -1.72% | 416,996 |
| Nov 4, 2025 | 176.00 | 179.00 | 173.30 | 174.00 | 172.25 | 1.69% | 693,298 |
| Nov 3, 2025 | 174.10 | 174.50 | 171.10 | 171.10 | 169.38 | -1.72% | 116,767 |
| Nov 2, 2025 | 175.80 | 175.80 | 174.10 | 174.10 | 172.35 | -0.97% | 93,346 |
| Oct 30, 2025 | 175.50 | 179.80 | 175.30 | 175.80 | 174.03 | 0.17% | 277,520 |
| Oct 29, 2025 | 173.20 | 176.50 | 172.80 | 175.50 | 173.74 | 1.33% | 227,381 |
| Oct 28, 2025 | 173.10 | 176.60 | 173.00 | 173.20 | 171.46 | 0.06% | 209,003 |
| Oct 27, 2025 | 174.40 | 174.40 | 173.10 | 173.10 | 171.36 | -0.80% | 57,458 |
| Oct 26, 2025 | 173.70 | 174.50 | 173.50 | 174.50 | 172.75 | 0.40% | 75,118 |
| Oct 23, 2025 | 172.30 | 175.40 | 172.30 | 173.80 | 172.05 | 0.35% | 91,596 |
| Oct 22, 2025 | 173.80 | 175.50 | 173.00 | 173.20 | 171.46 | -0.57% | 119,853 |
| Oct 21, 2025 | 175.80 | 175.90 | 173.40 | 174.20 | 172.45 | -0.97% | 148,615 |
| Oct 20, 2025 | 177.40 | 177.40 | 175.10 | 175.90 | 174.13 | -0.85% | 88,815 |
| Oct 19, 2025 | 178.20 | 179.10 | 177.30 | 177.40 | 175.62 | -0.39% | 131,653 |
| Oct 16, 2025 | 182.00 | 182.00 | 177.80 | 178.10 | 176.31 | -1.87% | 217,838 |
| Oct 15, 2025 | 179.50 | 182.60 | 179.00 | 181.50 | 179.68 | 1.40% | 234,781 |
| Oct 14, 2025 | 182.00 | 182.10 | 177.40 | 179.00 | 177.20 | -0.61% | 169,362 |
| Oct 13, 2025 | 178.80 | 181.10 | 177.10 | 180.10 | 178.29 | 0.73% | 127,340 |
| Oct 12, 2025 | 176.00 | 180.00 | 175.50 | 178.80 | 177.00 | -1.76% | 135,657 |
| Oct 9, 2025 | 183.30 | 184.90 | 181.70 | 182.00 | 180.17 | -0.71% | 109,447 |
| Oct 8, 2025 | 184.50 | 184.60 | 182.90 | 183.30 | 181.46 | -0.92% | 132,632 |
| Oct 7, 2025 | 183.00 | 185.40 | 182.40 | 185.00 | 183.14 | 1.31% | 160,576 |
| Oct 6, 2025 | 182.60 | 184.00 | 181.60 | 182.60 | 180.76 | 0.05% | 92,335 |
| Oct 5, 2025 | 182.20 | 184.00 | 182.10 | 182.50 | 180.67 | 0.27% | 56,722 |
| Oct 2, 2025 | 185.00 | 185.00 | 181.80 | 182.00 | 180.17 | -1.19% | 82,044 |
| Oct 1, 2025 | 181.30 | 186.00 | 181.30 | 184.20 | 182.35 | 1.77% | 170,174 |
| Sep 30, 2025 | 181.80 | 183.70 | 181.00 | 181.00 | 179.18 | -0.44% | 97,127 |
| Sep 29, 2025 | 181.20 | 183.80 | 180.30 | 181.80 | 179.97 | 0.33% | 126,605 |
| Sep 28, 2025 | 181.30 | 182.60 | 179.70 | 181.20 | 179.38 | -0.17% | 132,188 |
| Sep 25, 2025 | 181.40 | 183.60 | 177.20 | 181.50 | 179.68 | 0.33% | 241,247 |
| Sep 24, 2025 | 175.50 | 181.70 | 175.50 | 180.90 | 179.08 | 3.73% | 268,688 |
| Sep 22, 2025 | 175.50 | 175.60 | 173.50 | 174.40 | 172.65 | -0.63% | 58,198 |
| Sep 21, 2025 | 175.00 | 176.50 | 174.00 | 175.50 | 173.74 | 0.06% | 90,597 |
| Sep 18, 2025 | 175.30 | 176.60 | 174.30 | 175.40 | 173.64 | 0.06% | 340,269 |
| Sep 17, 2025 | 172.20 | 175.70 | 172.20 | 175.30 | 173.54 | 0.75% | 393,530 |
| Sep 16, 2025 | 170.00 | 174.00 | 169.00 | 174.00 | 172.25 | 2.35% | 102,502 |
| Sep 15, 2025 | 166.40 | 170.00 | 166.20 | 170.00 | 168.29 | 2.16% | 49,617 |
| Sep 14, 2025 | 167.10 | 167.50 | 165.10 | 166.40 | 164.73 | -0.42% | 65,842 |
| Sep 11, 2025 | 167.10 | 167.70 | 166.00 | 167.10 | 165.42 | - | 245,019 |
| Sep 10, 2025 | 169.00 | 169.00 | 166.50 | 167.10 | 165.42 | -1.59% | 256,227 |
| Sep 9, 2025 | 167.80 | 169.80 | 166.10 | 169.80 | 168.09 | 2.29% | 83,066 |
| Sep 8, 2025 | 167.40 | 167.70 | 165.00 | 166.00 | 164.33 | -0.95% | 61,324 |
| Sep 7, 2025 | 167.40 | 168.20 | 166.70 | 167.60 | 165.92 | 0.12% | 31,039 |
| Sep 4, 2025 | 169.00 | 169.40 | 166.80 | 167.40 | 165.72 | -0.95% | 56,413 |
| Sep 3, 2025 | 170.00 | 170.20 | 168.20 | 169.00 | 167.30 | -0.59% | 37,075 |
| Sep 2, 2025 | 168.70 | 170.00 | 166.30 | 170.00 | 168.29 | 0.59% | 67,763 |
| Sep 1, 2025 | 168.80 | 169.00 | 166.10 | 169.00 | 167.30 | 0.12% | 76,325 |
| Aug 31, 2025 | 170.00 | 170.40 | 168.00 | 168.80 | 167.10 | -0.71% | 37,894 |
| Aug 28, 2025 | 171.80 | 171.80 | 170.00 | 170.00 | 168.29 | -1.16% | 76,550 |
| Aug 27, 2025 | 174.90 | 174.90 | 171.80 | 172.00 | 170.27 | -4.44% | 164,536 |
| Aug 26, 2025 | 169.90 | 180.00 | 169.00 | 180.00 | 178.19 | 5.88% | 153,400 |
| Aug 25, 2025 | 169.10 | 170.80 | 169.10 | 170.00 | 168.29 | 0.59% | 50,096 |
| Aug 24, 2025 | 170.10 | 171.10 | 168.90 | 169.00 | 167.30 | -0.18% | 68,053 |
| Aug 21, 2025 | 170.30 | 171.10 | 169.20 | 169.30 | 166.09 | -0.59% | 77,560 |
| Aug 20, 2025 | 169.00 | 172.90 | 169.00 | 170.30 | 167.07 | 0.95% | 128,106 |
| Aug 19, 2025 | 169.80 | 170.70 | 167.10 | 168.70 | 165.50 | -0.65% | 136,867 |
| Aug 18, 2025 | 172.30 | 173.60 | 169.80 | 169.80 | 166.58 | -1.34% | 119,577 |
| Aug 17, 2025 | 171.70 | 172.80 | 171.70 | 172.10 | 168.84 | 0.29% | 40,888 |
| Aug 14, 2025 | 172.10 | 173.00 | 171.00 | 171.60 | 168.35 | -0.23% | 61,209 |
| Aug 13, 2025 | 171.30 | 173.70 | 171.00 | 172.00 | 168.74 | 0.58% | 101,653 |
| Aug 12, 2025 | 170.60 | 171.80 | 169.90 | 171.00 | 167.76 | 0.29% | 84,230 |
| Aug 11, 2025 | 175.40 | 175.40 | 170.50 | 170.50 | 167.27 | -2.68% | 197,248 |
| Aug 10, 2025 | 174.00 | 176.80 | 173.90 | 175.20 | 171.88 | 0.75% | 66,158 |
| Aug 7, 2025 | 170.90 | 175.20 | 170.90 | 173.90 | 170.61 | 2.35% | 415,826 |
| Aug 6, 2025 | 170.50 | 171.00 | 168.70 | 169.90 | 166.68 | -0.35% | 76,936 |
| Aug 5, 2025 | 169.40 | 171.00 | 168.90 | 170.50 | 167.27 | 0.65% | 64,892 |
| Aug 4, 2025 | 170.00 | 170.40 | 168.40 | 169.40 | 166.19 | -0.70% | 123,921 |
| Aug 3, 2025 | 172.50 | 172.50 | 170.20 | 170.60 | 167.37 | -1.10% | 27,349 |
| Jul 31, 2025 | 171.60 | 172.90 | 170.40 | 172.50 | 169.23 | 0.47% | 44,944 |
| Jul 30, 2025 | 171.50 | 171.70 | 170.10 | 171.70 | 168.45 | 0.12% | 39,457 |
| Jul 29, 2025 | 171.00 | 172.00 | 170.20 | 171.50 | 168.25 | 0.12% | 51,372 |
| Jul 28, 2025 | 171.80 | 172.20 | 170.50 | 171.30 | 168.06 | -0.29% | 38,828 |
| Jul 27, 2025 | 171.30 | 172.50 | 170.90 | 171.80 | 168.55 | 0.29% | 30,523 |
| Jul 24, 2025 | 171.70 | 173.00 | 170.10 | 171.30 | 168.06 | -0.23% | 45,772 |
| Jul 23, 2025 | 169.00 | 172.80 | 168.70 | 171.70 | 168.45 | 0.53% | 80,686 |
| Jul 22, 2025 | 174.40 | 174.80 | 169.90 | 170.80 | 167.56 | -2.06% | 85,364 |
| Jul 21, 2025 | 175.20 | 175.80 | 172.60 | 174.40 | 171.10 | -0.46% | 65,460 |
| Jul 20, 2025 | 175.90 | 177.00 | 174.10 | 175.20 | 171.88 | -0.45% | 54,362 |
| Jul 17, 2025 | 177.90 | 179.00 | 176.00 | 176.00 | 172.67 | -0.62% | 89,911 |