Saudi - Delayed Quote
SAR
Aldrees Petroleum and Transport Services Company (4200.SR)
112.30
+2.10
(+1.91%)
At close: November 8 at 3:11:54 PM GMT+3
Currency in SAR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 5, 2026
111.00
113.90
110.10
110.20
110.20
150,325
Nov 4, 2026
109.00
111.80
109.00
111.00
111.00
156,327
Nov 3, 2026
108.50
109.80
107.50
108.80
108.80
86,407
Nov 2, 2026
108.00
109.70
107.20
108.50
108.50
153,247
Nov 1, 2026
108.80
109.20
107.20
108.00
108.00
205,934
Oct 29, 2026
110.40
111.40
109.30
110.90
110.90
270,019
Oct 28, 2026
109.70
111.70
107.00
110.50
110.50
292,432
Oct 27, 2026
107.90
111.10
106.70
109.70
109.70
337,229
Oct 26, 2026
107.00
109.30
106.10
107.70
107.70
348,220
Oct 25, 2026
110.00
110.80
103.20
105.00
105.00
263,429
Oct 22, 2026
114.50
115.60
108.50
110.00
110.00
385,056
Oct 21, 2026
112.90
116.10
112.90
115.30
115.30
322,190
Oct 20, 2026
114.50
114.60
112.00
112.00
112.00
161,432
Oct 19, 2026
115.90
116.50
114.00
114.40
114.40
136,683
Oct 18, 2026
114.00
116.10
114.00
115.90
115.90
67,558
Oct 15, 2026
115.40
115.60
113.60
115.10
115.10
120,267
Oct 14, 2026
117.30
117.60
115.00
115.40
115.40
92,666
Oct 13, 2026
114.50
117.40
113.80
117.30
117.30
170,922
Oct 12, 2026
118.10
118.20
114.40
114.40
114.40
198,779
Oct 11, 2026
116.10
118.80
115.50
118.20
118.20
74,165
Oct 8, 2026
118.90
119.30
116.20
117.30
117.30
169,442
Oct 7, 2026
120.40
120.90
118.50
118.90
118.90
128,690
Oct 6, 2026
119.50
120.50
118.80
120.30
120.30
169,994
Oct 5, 2026
117.80
119.30
116.10
119.30
119.30
131,430
Oct 4, 2026
118.30
118.70
116.60
117.80
117.80
136,878
Oct 1, 2026
117.30
118.50
116.10
116.90
116.90
115,197
Sep 30, 2026
117.30
118.10
117.20
117.30
117.30
167,518
Sep 29, 2026
118.50
119.80
116.70
117.30
117.30
214,933
Sep 28, 2026
119.00
120.20
118.60
118.80
118.80
175,936
Sep 27, 2026
121.00
121.70
119.30
119.80
119.80
190,890
Sep 24, 2026
121.90
122.60
121.10
121.90
121.90
105,882
Sep 22, 2026
122.10
122.60
121.50
121.50
121.50
261,702
Sep 21, 2026
121.60
123.60
121.60
122.00
122.00
133,063
Sep 20, 2026
122.80
124.00
121.50
121.60
121.60
99,927
Sep 17, 2026
122.20
125.20
121.70
122.80
122.80
453,119
Sep 16, 2026
120.80
122.40
120.00
122.20
122.20
296,726
Sep 15, 2026
121.50
122.00
120.30
120.80
120.80
298,813
Sep 14, 2026
119.30
122.00
119.30
121.50
121.50
289,132
Sep 13, 2026
119.30
120.30
118.60
119.30
119.30
75,046
Sep 10, 2026
119.00
120.50
118.60
120.10
120.10
156,732
Sep 9, 2026
120.00
120.30
119.00
119.30
119.30
82,273
Sep 8, 2026
119.50
120.00
118.70
120.00
120.00
78,384
Sep 7, 2026
120.40
120.40
119.30
119.50
119.50
93,460
Sep 6, 2026
119.70
121.00
119.30
120.70
120.70
123,316
Sep 3, 2026
119.70
121.00
119.30
120.70
120.70
123,316
Sep 2, 2026
120.80
121.20
119.20
119.70
119.70
235,102
Sep 1, 2026
118.00
121.00
118.00
121.00
121.00
432,793
Aug 31, 2026
117.10
119.70
117.00
117.90
117.90
535,329
Aug 30, 2026
118.60
118.60
116.90
117.30
117.30
143,483
Aug 27, 2026
120.00
120.30
118.40
118.70
118.70
161,497
Aug 26, 2026
119.80
120.40
119.30
120.20
120.20
248,027
Aug 25, 2026
120.00
120.30
119.30
119.70
119.70
284,306
Aug 24, 2026
121.40
121.40
119.60
120.00
120.00
238,402
Aug 23, 2026
120.00
121.50
120.00
121.20
121.20
170,603
Aug 20, 2026
119.60
121.00
119.60
120.00
120.00
336,323
Aug 19, 2026
120.80
120.80
119.20
120.20
120.20
126,193
Aug 18, 2026
117.00
120.80
117.00
120.80
120.80
734,368
Aug 17, 2026
118.60
118.60
117.50
117.90
117.90
91,398
Aug 16, 2026
118.90
118.90
118.90
118.90
118.90
-
Aug 13, 2026
119.20
119.50
117.90
118.90
118.90
327,666
Aug 12, 2026
119.10
120.80
118.90
119.50
119.50
481,237
Aug 11, 2026
116.70
120.00
116.30
119.80
119.80
467,320
Aug 10, 2026
116.60
117.90
116.20
116.90
116.90
383,469
Aug 9, 2026
119.00
120.70
116.80
118.40
118.40
253,467
Aug 6, 2026
119.90
121.80
118.90
119.70
119.70
529,442
Aug 5, 2026
121.00
122.00
119.20
120.20
120.20
425,570
Aug 4, 2026
119.00
122.80
118.80
121.00
121.00
1,010,607
Aug 3, 2026
116.50
119.60
115.40
118.90
118.90
530,998
Aug 2, 2026
115.30
117.00
115.10
116.50
116.50
285,728
Jul 30, 2026
112.00
116.20
112.00
114.90
114.90
485,925
Jul 29, 2026
114.00
114.00
111.50
112.40
112.40
254,980
Jul 28, 2026
113.20
114.90
112.80
114.00
114.00
341,164
Jul 27, 2026
112.00
114.40
111.80
114.00
114.00
402,030
Jul 26, 2026
116.60
116.60
112.40
112.80
112.80
204,438
Jul 23, 2026
115.70
116.70
114.70
116.60
116.60
367,440
Jul 22, 2026
114.50
117.60
114.40
114.90
114.90
496,407
Jul 21, 2026
113.10
118.00
112.90
114.10
114.10
1,128,209
Jul 20, 2026
109.40
109.50
105.30
107.30
107.30
475,576
Jul 19, 2026
111.60
111.60
109.00
109.30
109.30
249,352
Jul 16, 2026
111.90
112.30
110.80
111.90
111.90
213,856
Jul 15, 2026
113.50
113.50
111.60
111.90
111.90
167,139
Jul 14, 2026
115.20
115.20
112.50
113.00
113.00
247,155
Jul 13, 2026
113.70
114.90
112.80
114.90
114.90
254,541
Jul 12, 2026
112.50
114.00
112.50
113.00
113.00
127,198
Jul 9, 2026
113.40
113.80
112.70
113.00
113.00
153,756
Jul 8, 2026
112.50
113.40
112.50
113.40
113.40
148,954
Jul 7, 2026
113.40
113.50
112.80
113.30
113.30
121,842
Jul 6, 2026
113.40
114.00
112.80
113.40
113.40
174,614
Jul 5, 2026
114.00
114.00
112.80
113.40
113.40
159,629
Jul 2, 2026
114.30
114.80
113.70
114.50
114.50
157,914
Jul 1, 2026
114.00
114.90
113.50
114.50
114.50
148,271
Jun 30, 2026
114.70
114.70
113.40
114.00
114.00
356,573
Jun 29, 2026
114.90
115.20
113.80
114.70
114.70
297,764
Jun 28, 2026
116.50
116.50
114.70
114.90
114.90
159,060
Jun 25, 2026
115.80
117.50
115.50
116.50
116.50
218,189
Jun 24, 2026
117.90
117.90
115.20
115.30
115.30
300,909
Jun 23, 2026
118.60
118.60
117.20
117.80
117.80
172,884
Jun 22, 2026
117.10
119.50
117.00
118.80
118.80
233,311
Jun 21, 2026
118.60
118.60
117.00
117.30
117.30
131,961
Jun 18, 2026
117.90
119.00
117.60
118.60
118.60
207,522
Jun 17, 2026
119.40
120.50
118.00
118.00
118.00
282,778
Jun 16, 2026
121.00
121.60
119.00
119.30
119.30
287,331
Jun 15, 2026
117.60
121.10
117.50
121.00
121.00
488,216
Jun 14, 2026
118.40
119.00
117.10
117.60
117.60
102,577
Jun 11, 2026
118.00
119.40
117.20
117.40
117.40
276,625
Jun 10, 2026
117.50
118.90
117.50
118.50
118.50
427,661
Jun 9, 2026
116.00
118.80
116.00
118.00
118.00
397,020
Jun 8, 2026
116.20
116.70
115.00
115.60
115.60
270,338
Jun 7, 2026
114.20
117.30
114.10
116.20
116.20
372,291
Jun 4, 2026
114.00
115.30
113.90
115.00
115.00
466,959
Jun 3, 2026
113.80
115.00
113.50
114.10
114.10
229,404
Jun 2, 2026
113.80
114.00
112.00
113.40
113.40
591,664
Jun 1, 2026
116.10
116.50
113.00
113.40
113.40
437,069
May 31, 2026
115.10
116.50
115.00
116.00
116.00
181,255
May 21, 2026
116.30
116.80
114.90
114.90
114.90
292,441
May 20, 2026
116.70
116.70
114.20
115.40
115.40
206,580
May 19, 2026
116.00
117.40
115.40
116.20
116.20
346,810
May 18, 2026
114.70
115.90
113.80
115.40
115.40
251,177
May 17, 2026
115.20
115.20
114.00
114.00
114.00
132,578
May 14, 2026
114.00
118.20
114.00
115.20
115.20
557,425
May 13, 2026
115.20
115.40
113.00
114.00
114.00
429,522
May 12, 2026
117.40
117.40
115.10
115.10
115.10
317,277
May 11, 2026
117.60
117.80
116.90
117.10
117.10
301,098
May 10, 2026
117.00
117.90
116.20
117.40
117.40
189,022
May 7, 2026
116.70
117.50
116.00
117.00
117.00
251,474
May 6, 2026
116.20
118.00
116.00
116.60
116.60
335,068
May 5, 2026
119.00
119.00
115.50
116.20
116.20
375,314
May 4, 2026
119.80
119.80
119.80
119.80
119.80
-
May 3, 2026
120.00
120.70
118.80
119.80
119.80
159,976
Apr 30, 2026
120.20
121.70
119.90
120.00
120.00
247,571
Apr 29, 2026
120.60
121.40
119.40
120.10
120.10
316,909
Apr 28, 2026
121.20
122.50
119.60
120.90
120.90
361,452
Apr 27, 2026
119.60
121.00
117.60
120.80
120.80
422,014
Apr 26, 2026
120.10
120.40
118.50
118.90
118.90
100,997
Apr 23, 2026
120.50
120.90
119.00
120.00
120.00
192,978
Apr 22, 2026
122.80
122.80
120.30
120.40
120.40
269,308
Apr 21, 2026
124.60
124.90
122.00
122.60
122.60
345,919
Apr 20, 2026
127.00
127.40
125.00
125.00
125.00
204,688
Apr 19, 2026
129.10
129.40
127.00
127.00
127.00
191,389
Apr 16, 2026
131.90
131.90
127.60
128.10
128.10
361,093
Apr 15, 2026
129.80
132.00
129.40
131.90
131.90
254,320
Apr 14, 2026
129.40
129.60
128.60
129.60
129.60
103,124
Apr 13, 2026
129.80
130.00
128.30
129.40
129.40
147,216
Apr 12, 2026
130.60
130.60
128.70
128.80
128.80
66,476
Apr 9, 2026
129.80
131.00
128.40
130.60
130.60
294,679
Apr 8, 2026
130.00
130.00
128.00
129.60
129.60
263,102
Apr 7, 2026
130.10
130.10
125.90
127.00
127.00
194,615
Apr 6, 2026
130.10
131.40
128.10
130.00
130.00
252,796
Apr 5, 2026
132.00
132.00
130.10
130.10
130.10
69,727
Apr 2, 2026
133.40
133.40
131.00
132.00
132.00
163,145
Apr 1, 2026
133.50
134.20
132.10
133.40
133.40
300,118
Mar 31, 2026
132.00
133.90
131.50
133.50
133.50
246,501
Mar 30, 2026
131.80
134.00
130.00
130.50
130.50
347,168
Mar 29, 2026
131.80
134.00
130.00
130.50
130.50
347,168
Mar 26, 2026
131.00
131.90
129.40
130.90
130.90
364,787
Mar 25, 2026
128.20
132.00
127.20
130.90
130.90
646,641
Mar 24, 2026
123.10
129.20
122.70
129.20
129.20
795,264
Mar 16, 2026
122.70
123.40
121.00
123.30
123.30
328,848
Mar 15, 2026
118.80
122.80
118.40
122.40
122.40
465,344
Mar 12, 2026
118.00
119.40
118.00
119.00
119.00
262,905
Mar 11, 2026
117.30
119.00
117.00
118.80
118.80
276,561
Mar 10, 2026
117.50
119.10
116.20
119.00
119.00
162,528
Mar 9, 2026
120.00
120.40
116.50
117.50
117.50
282,958
Mar 8, 2026
115.50
119.30
115.50
119.20
119.20
380,270
Mar 5, 2026
115.90
116.30
114.60
115.00
115.00
396,616
Mar 4, 2026
112.70
116.30
112.10
115.10
115.10
441,647
Mar 3, 2026
2
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 3, 2026
113.00
113.70
110.70
112.10
112.10
530,682
Mar 2, 2026
116.00
116.80
112.90
114.00
112.00
339,553
Mar 1, 2026
112.00
117.80
110.90
114.50
112.49
220,389
Feb 26, 2026
117.50
118.40
114.40
117.00
114.95
269,691
Feb 25, 2026
119.50
120.10
117.00
117.30
115.24
189,417
Feb 24, 2026
120.60
120.60
117.60
118.80
116.72
278,846
Feb 23, 2026
121.30
122.50
119.90
120.70
118.58
249,969
Feb 19, 2026
126.50
126.50
121.10
121.30
119.17
354,877
Feb 18, 2026
126.10
127.30
125.00
126.40
124.18
189,754
Feb 17, 2026
128.40
128.70
124.00
126.70
124.48
302,927
Feb 16, 2026
125.40
128.50
125.30
128.40
126.15
589,268
Feb 15, 2026
122.50
125.20
122.10
125.20
123.00
520,508
Feb 12, 2026
121.20
122.90
121.10
121.80
119.66
350,078
Feb 11, 2026
120.10
122.00
119.90
121.10
118.98
367,076
Feb 10, 2026
120.20
120.90
119.60
120.10
117.99
198,279
Feb 9, 2026
120.10
120.40
119.40
119.90
117.80
244,694
Feb 8, 2026
120.30
121.60
118.20
119.70
117.60
217,675
Feb 5, 2026
121.50
121.80
119.40
119.60
117.50
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
497,827
Feb 2, 2026
121.50
123.00
119.90
122.60
120.45
744,001
Feb 1, 2026
121.30
123.20
118.00
121.60
119.47
737,506
Jan 29, 2026
121.10
121.30
118.10
119.50
117.40
664,504
Jan 28, 2026
121.30
122.40
120.00
121.30
119.17
653,553
Jan 27, 2026
121.60
122.20
121.20
121.20
119.07
304,631
Jan 26, 2026
122.10
123.00
121.40
121.60
119.47
380,132
Jan 25, 2026
122.20
123.30
120.90
122.10
119.96
427,903
Jan 22, 2026
127.50
127.80
121.00
121.80
119.66
1,591,819
Jan 21, 2026
127.60
127.60
125.80
127.40
125.16
182,401
Jan 20, 2026
125.90
128.20
124.70
127.70
125.46
327,040
Jan 19, 2026
125.00
126.50
124.40
126.00
123.79
235,700
Jan 18, 2026
124.50
126.10
124.10
125.00
122.81
173,354
Jan 15, 2026
124.00
125.70
123.00
123.50
121.33
251,369
Jan 14, 2026
124.00
125.40
123.50
124.70
122.51
303,700
Jan 13, 2026
124.20
125.00
123.40
124.00
121.82
210,999
Jan 12, 2026
124.40
125.10
123.30
124.90
122.71
221,419
Jan 11, 2026
122.40
125.30
122.40
124.40
122.22
148,622
Jan 8, 2026
120.20
124.00
119.20
123.40
121.24
465,142
Jan 7, 2026
122.50
124.90
117.40
120.10
117.99
647,168
Jan 6, 2026
126.00
126.60
119.90
120.00
117.89
615,071
Jan 5, 2026
131.70
132.60
125.80
126.60
124.38
476,487
Jan 4, 2026
130.60
132.60
129.60
131.50
129.19
157,913
Jan 1, 2026
128.00
132.10
128.00
132.00
129.68
188,425
Dec 31, 2025
125.80
128.40
125.80
127.90
125.66
114,749
Dec 30, 2025
127.40
127.40
125.30
125.40
123.20
175,310
Dec 29, 2025
127.00
127.70
125.70
127.50
125.26
134,702
Dec 28, 2025
128.00
129.00
125.00
127.00
124.77
135,292
Dec 25, 2025
125.60
130.10
125.10
128.00
125.75
226,858
Dec 24, 2025
128.40
128.40
125.50
125.70
123.49
99,021
Dec 23, 2025
128.30
128.60
126.40
127.60
125.36
253,025
Dec 22, 2025
126.40
128.30
125.10
128.00
125.75
183,330
Dec 21, 2025
124.10
127.80
124.10
125.50
123.30
193,394
Dec 18, 2025
124.40
124.90
122.00
124.10
121.92
224,979
Dec 17, 2025
125.50
125.50
123.00
124.00
121.82
226,413
Dec 16, 2025
125.30
127.00
124.70
125.90
123.69
229,830
Dec 15, 2025
126.60
127.20
124.40
125.30
123.10
204,016
Dec 14, 2025
129.00
129.30
127.00
127.20
124.97
159,482
Dec 11, 2025
130.90
131.00
128.80
129.50
127.23
143,304
Dec 10, 2025
132.00
132.40
130.00
130.20
127.92
127,351
Dec 9, 2025
128.80
131.50
128.10
131.40
129.09
226,600
Dec 8, 2025
129.80
130.00
128.30
128.40
126.15
197,189
Dec 7, 2025
128.60
130.00
128.50
129.20
126.93
144,675
Dec 4, 2025
131.20
132.60
128.20
128.50
126.25
192,145
Dec 3, 2025
127.90
131.00
127.10
131.00
128.70
307,673
Dec 2, 2025
129.00
131.50
126.50
128.10
125.85
320,266
Dec 1, 2025
126.50
131.10
126.50
128.90
126.64
204,586
Nov 30, 2025
129.30
130.50
126.30
127.40
125.16
149,137
Nov 27, 2025
129.90
130.90
128.00
129.40
127.13
197,822
Nov 26, 2025
131.40
131.40
128.20
129.90
127.62
256,936
Nov 25, 2025
131.50
133.50
130.30
131.40
129.09
160,315
Nov 24, 2025
133.00
134.60
131.40
131.40
129.09
299,524
Nov 23, 2025
135.30
135.90
131.80
134.00
131.65
147,524
Nov 20, 2025
135.90
136.80
134.70
135.00
132.63
117,626
Nov 19, 2025
137.00
138.60
134.30
135.00
132.63
243,120
Nov 18, 2025
134.60
137.40
133.40
136.40
134.01
291,598
Nov 17, 2025
134.90
136.80
132.30
135.00
132.63
306,213
Nov 16, 2025
140.40
141.40
135.00
135.00
132.63
178,387
Nov 13, 2025
143.00
144.00
141.40
141.50
139.02
128,948
Nov 12, 2025
142.60
144.70
142.60
143.70
141.18
213,128
Nov 11, 2025
144.80
144.80
141.40
142.00
139.51
278,734
Nov 10, 2025
145.40
146.10
142.00
144.80
142.26
282,340
Nov 9, 2025
151.00
151.00
145.70
146.00
143.44
137,095
