SAL Saudi Logistics Services Company (TADAWUL:4263)
Saudi Arabia
· Delayed Price · Currency is SAR 153.50
-5.10 (-3.22%)
At close: Mar 9, 2026
TADAWUL:4263 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 158.80 | 159.00 | 153.50 | 153.50 | 153.50 | -3.22% | 228,579 |
| Mar 8, 2026 | 155.00 | 161.70 | 155.00 | 158.60 | 158.60 | 2.79% | 192,618 |
| Mar 5, 2026 | 153.00 | 157.40 | 153.00 | 154.30 | 154.30 | 2.05% | 315,853 |
| Mar 4, 2026 | 150.00 | 153.00 | 150.00 | 151.20 | 151.20 | 1.48% | 262,500 |
| Mar 3, 2026 | 151.30 | 152.40 | 148.20 | 149.00 | 149.00 | -1.72% | 271,696 |
| Mar 2, 2026 | 159.70 | 160.00 | 151.50 | 151.60 | 151.60 | -3.44% | 250,809 |
| Mar 1, 2026 | 151.00 | 160.70 | 151.00 | 157.00 | 157.00 | -3.09% | 181,505 |
| Feb 26, 2026 | 167.00 | 167.00 | 161.40 | 162.00 | 162.00 | -2.70% | 237,888 |
| Feb 25, 2026 | 166.70 | 169.30 | 165.00 | 166.50 | 166.50 | -0.12% | 126,427 |
| Feb 24, 2026 | 168.20 | 168.70 | 165.90 | 166.70 | 166.70 | -0.83% | 144,339 |
| Feb 23, 2026 | 169.30 | 173.00 | 168.00 | 168.10 | 168.10 | -0.83% | 173,989 |
| Feb 19, 2026 | 175.40 | 175.40 | 169.00 | 169.50 | 169.50 | -3.47% | 152,638 |
| Feb 18, 2026 | 175.20 | 176.30 | 173.90 | 175.60 | 175.60 | 0.17% | 80,463 |
| Feb 17, 2026 | 178.10 | 178.10 | 175.30 | 175.30 | 175.30 | -1.57% | 134,438 |
| Feb 16, 2026 | 177.00 | 179.00 | 174.80 | 178.10 | 178.10 | 0.74% | 213,399 |
| Feb 15, 2026 | 178.70 | 178.70 | 176.20 | 176.80 | 176.80 | -1.12% | 157,229 |
| Feb 12, 2026 | 182.10 | 182.80 | 178.20 | 178.80 | 178.80 | -2.03% | 333,835 |
| Feb 11, 2026 | 181.00 | 184.50 | 178.60 | 182.50 | 182.50 | 3.46% | 1,312,902 |
| Feb 10, 2026 | 178.10 | 178.50 | 176.20 | 176.40 | 176.40 | -0.90% | 292,947 |
| Feb 9, 2026 | 178.30 | 180.90 | 177.60 | 178.00 | 178.00 | - | 146,766 |
| Feb 8, 2026 | 176.40 | 179.00 | 176.40 | 178.00 | 178.00 | 1.25% | 122,893 |
| Feb 5, 2026 | 177.70 | 178.00 | 174.60 | 175.80 | 175.80 | -1.01% | 142,800 |
| Feb 4, 2026 | 177.70 | 178.70 | 176.80 | 177.60 | 177.60 | 0.11% | 89,017 |
| Feb 3, 2026 | 180.20 | 181.60 | 177.20 | 177.40 | 177.40 | -1.44% | 194,934 |
| Feb 2, 2026 | 177.90 | 181.00 | 176.50 | 180.00 | 180.00 | 1.18% | 162,585 |
| Feb 1, 2026 | 180.30 | 181.50 | 177.50 | 177.90 | 177.90 | -1.33% | 125,619 |
| Jan 29, 2026 | 182.00 | 182.60 | 179.90 | 180.30 | 180.30 | -0.93% | 126,642 |
| Jan 28, 2026 | 180.60 | 182.40 | 179.90 | 182.00 | 182.00 | 1.11% | 213,131 |
| Jan 27, 2026 | 180.60 | 181.50 | 179.20 | 180.00 | 180.00 | -0.33% | 212,603 |
| Jan 26, 2026 | 179.00 | 181.20 | 177.70 | 180.60 | 180.60 | 0.89% | 345,391 |
| Jan 25, 2026 | 172.40 | 179.00 | 172.40 | 179.00 | 179.00 | 3.83% | 311,264 |
| Jan 22, 2026 | 169.80 | 172.60 | 169.00 | 172.40 | 172.40 | 2.25% | 214,949 |
| Jan 21, 2026 | 168.80 | 170.10 | 168.10 | 168.60 | 168.60 | -0.65% | 150,504 |
| Jan 20, 2026 | 169.70 | 170.30 | 168.90 | 169.70 | 169.70 | 0.12% | 196,925 |
| Jan 19, 2026 | 170.20 | 170.20 | 168.40 | 169.50 | 169.50 | -0.47% | 90,055 |
| Jan 18, 2026 | 168.40 | 170.50 | 168.40 | 170.30 | 170.30 | 1.19% | 118,907 |
| Jan 15, 2026 | 168.60 | 170.00 | 167.70 | 168.30 | 168.30 | -0.47% | 113,928 |
| Jan 14, 2026 | 167.50 | 171.50 | 167.50 | 169.10 | 169.10 | -0.12% | 137,682 |
| Jan 13, 2026 | 164.30 | 169.30 | 163.40 | 169.30 | 169.30 | 3.11% | 246,760 |
| Jan 12, 2026 | 162.30 | 164.80 | 162.30 | 164.20 | 164.20 | 0.61% | 122,640 |
| Jan 11, 2026 | 163.00 | 164.00 | 161.50 | 163.20 | 163.20 | 0.43% | 99,481 |
| Jan 8, 2026 | 162.20 | 162.90 | 161.00 | 162.50 | 162.50 | 0.18% | 93,656 |
| Jan 7, 2026 | 164.80 | 164.80 | 160.10 | 162.20 | 162.20 | 1.25% | 138,956 |
| Jan 6, 2026 | 158.90 | 161.80 | 158.90 | 160.20 | 160.20 | 0.82% | 140,464 |
| Jan 5, 2026 | 160.10 | 161.00 | 157.50 | 158.90 | 158.90 | -0.63% | 111,410 |
| Jan 4, 2026 | 161.80 | 161.80 | 159.00 | 159.90 | 159.90 | -1.24% | 79,025 |
| Jan 1, 2026 | 160.30 | 163.40 | 160.30 | 161.90 | 161.90 | 0.94% | 80,325 |
| Dec 31, 2025 | 158.00 | 160.90 | 158.00 | 160.40 | 160.40 | 1.71% | 111,543 |
| Dec 30, 2025 | 161.90 | 161.90 | 156.70 | 157.70 | 157.70 | -2.65% | 165,946 |
| Dec 29, 2025 | 163.90 | 164.90 | 161.00 | 162.00 | 162.00 | -1.22% | 183,648 |
| Dec 28, 2025 | 167.80 | 168.30 | 163.50 | 164.00 | 164.00 | -2.26% | 117,724 |
| Dec 25, 2025 | 167.00 | 167.90 | 166.00 | 167.80 | 167.80 | 0.84% | 24,692 |
| Dec 24, 2025 | 169.00 | 169.10 | 166.10 | 166.40 | 166.40 | -1.83% | 102,695 |
| Dec 23, 2025 | 170.10 | 170.60 | 168.60 | 169.50 | 169.50 | -0.35% | 107,981 |
| Dec 22, 2025 | 170.00 | 171.50 | 168.00 | 170.10 | 170.10 | 0.06% | 96,332 |
| Dec 21, 2025 | 172.00 | 173.20 | 170.00 | 170.00 | 170.00 | -0.99% | 140,454 |
| Dec 18, 2025 | 170.70 | 172.00 | 168.50 | 171.70 | 171.70 | 0.76% | 259,871 |
| Dec 17, 2025 | 165.50 | 171.30 | 165.50 | 170.40 | 170.40 | 2.96% | 370,180 |
| Dec 16, 2025 | 166.70 | 170.30 | 165.50 | 165.50 | 165.50 | -0.60% | 215,872 |
| Dec 15, 2025 | 166.70 | 167.80 | 165.80 | 166.50 | 166.50 | 0.60% | 86,257 |
| Dec 14, 2025 | 169.40 | 169.40 | 165.50 | 165.50 | 165.50 | -2.30% | 106,454 |
| Dec 11, 2025 | 170.00 | 170.70 | 169.00 | 169.40 | 169.40 | -0.35% | 87,934 |
| Dec 10, 2025 | 170.20 | 171.20 | 169.40 | 170.00 | 170.00 | -0.18% | 67,354 |
| Dec 9, 2025 | 168.90 | 170.30 | 167.60 | 170.30 | 170.30 | 0.83% | 72,341 |
| Dec 8, 2025 | 170.00 | 170.20 | 167.70 | 168.90 | 168.90 | -0.65% | 105,889 |
| Dec 7, 2025 | 172.10 | 173.00 | 169.90 | 170.00 | 170.00 | -1.22% | 73,152 |
| 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 |