Saudi - Delayed Quote
SAR
The National Shipping Company of Saudi Arabia (4030.SR)
34.92
+0.06
(+0.17%)
As of 2:08:57 PM GMT+3. Market Open.
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 9, 2026
34.98
34.98
34.70
34.90
34.90
1,165,888
Nov 8, 2026
34.90
35.18
34.70
34.86
34.86
1,130,239
Nov 5, 2026
35.52
35.58
34.68
34.90
34.90
2,774,546
Nov 4, 2026
35.70
35.86
35.42
35.50
35.50
2,481,033
Nov 3, 2026
36.20
36.30
35.58
35.62
35.62
2,633,434
Nov 2, 2026
36.20
36.52
36.12
36.24
36.24
801,329
Nov 1, 2026
36.00
36.80
35.88
36.08
36.08
2,365,049
Oct 29, 2026
36.00
36.30
35.70
35.80
35.80
2,018,854
Oct 28, 2026
37.90
38.68
35.96
35.98
35.98
7,512,044
Oct 27, 2026
34.62
35.52
34.62
35.40
35.40
1,909,148
Oct 26, 2026
34.00
35.06
34.00
34.30
34.30
708,709
Oct 25, 2026
34.70
34.80
33.20
33.56
33.56
1,995,030
Oct 22, 2026
35.30
35.30
34.80
34.80
34.80
1,959,797
Oct 21, 2026
35.20
35.32
35.00
35.30
35.30
1,240,335
Oct 20, 2026
35.16
35.48
34.78
35.18
35.18
2,128,870
Oct 19, 2026
35.22
35.44
35.00
35.16
35.16
673,842
Oct 18, 2026
35.14
35.62
35.04
35.20
35.20
569,557
Oct 15, 2026
35.06
35.42
34.98
35.12
35.12
982,053
Oct 14, 2026
35.62
35.62
35.00
35.10
35.10
1,012,840
Oct 13, 2026
35.50
35.70
35.36
35.52
35.52
541,804
Oct 12, 2026
35.02
35.68
34.96
35.58
35.58
1,013,350
Oct 11, 2026
34.98
35.18
34.50
35.08
35.08
590,756
Oct 8, 2026
35.44
35.52
34.96
35.14
35.14
859,549
Oct 7, 2026
35.30
35.68
35.20
35.52
35.52
630,572
Oct 6, 2026
35.50
35.62
35.18
35.30
35.30
1,153,905
Oct 5, 2026
35.44
35.94
35.04
35.50
35.50
978,100
Oct 4, 2026
35.80
36.16
35.28
35.42
35.42
1,025,196
Oct 1, 2026
35.42
35.80
35.34
35.58
35.58
871,493
Sep 30, 2026
36.62
36.76
34.96
35.38
35.38
1,423,880
Sep 29, 2026
36.52
36.88
36.52
36.60
36.60
829,577
Sep 28, 2026
36.38
36.50
36.20
36.50
36.50
1,879,924
Sep 27, 2026
36.40
36.50
36.14
36.38
36.38
1,694,781
Sep 24, 2026
35.84
36.32
35.64
36.00
36.00
1,264,538
Sep 22, 2026
35.60
35.72
35.42
35.54
35.54
773,744
Sep 21, 2026
35.20
35.74
35.10
35.42
35.42
1,181,969
Sep 20, 2026
35.00
35.24
34.90
35.06
35.06
572,497
Sep 17, 2026
34.60
35.26
34.60
35.20
35.20
1,079,942
Sep 16, 2026
34.34
35.48
34.34
34.50
34.50
2,780,609
Sep 15, 2026
34.60
34.68
34.00
34.34
34.34
1,361,753
Sep 14, 2026
34.98
35.02
34.70
34.78
34.78
1,103,363
Sep 13, 2026
1.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 13, 2026
34.98
35.50
34.88
35.00
35.00
2,305,779
Sep 10, 2026
36.26
36.64
36.26
36.64
35.14
2,699,350
Sep 9, 2026
36.18
36.28
36.12
36.18
34.70
1,204,159
Sep 8, 2026
36.12
36.24
35.98
36.12
34.64
987,833
Sep 7, 2026
36.18
36.40
35.78
35.98
34.51
2,816,002
Sep 6, 2026
35.52
35.78
34.94
35.02
33.59
1,129,294
Sep 3, 2026
35.52
35.78
34.94
35.02
33.59
1,129,294
Sep 2, 2026
35.42
36.22
35.40
35.58
34.12
1,885,806
Sep 1, 2026
35.32
35.60
35.20
35.36
33.91
1,453,134
Aug 31, 2026
35.14
35.84
35.10
35.22
33.78
1,310,985
Aug 30, 2026
35.88
35.88
35.10
35.30
33.85
1,352,278
Aug 27, 2026
36.04
36.08
35.68
35.90
34.43
1,327,087
Aug 26, 2026
36.74
36.74
35.62
36.04
34.56
2,800,321
Aug 25, 2026
36.00
37.14
35.90
36.88
35.37
3,515,908
Aug 24, 2026
36.90
37.44
36.40
36.60
35.10
4,631,802
Aug 23, 2026
34.70
37.48
34.50
37.30
35.77
11,407,448
Aug 20, 2026
33.12
34.14
33.12
34.08
32.68
4,441,826
Aug 19, 2026
32.30
33.22
32.30
33.04
31.69
3,235,679
Aug 18, 2026
31.72
32.48
31.72
32.28
30.96
2,287,532
Aug 17, 2026
30.98
31.72
30.98
31.72
30.42
1,842,494
Aug 16, 2026
30.80
30.80
30.80
30.80
29.54
-
Aug 13, 2026
30.76
30.98
30.34
30.80
29.54
1,410,683
Aug 12, 2026
31.08
31.16
30.70
30.74
29.48
1,722,941
Aug 11, 2026
30.98
31.28
30.82
31.10
29.83
1,839,880
Aug 10, 2026
30.16
30.78
30.00
30.66
29.40
1,656,815
Aug 9, 2026
30.40
30.46
29.80
29.98
28.75
1,615,474
Aug 6, 2026
30.98
30.98
30.06
30.24
29.00
2,229,509
Aug 5, 2026
31.40
31.44
30.82
30.98
29.71
2,762,297
Aug 4, 2026
31.00
31.64
30.74
31.20
29.92
3,669,688
Aug 3, 2026
30.30
31.16
30.22
30.84
29.58
3,509,480
Aug 2, 2026
31.02
31.06
29.74
30.26
29.02
3,313,444
Jul 30, 2026
32.40
32.40
31.10
31.10
29.83
3,260,526
Jul 29, 2026
33.30
33.30
31.62
32.26
30.94
5,849,649
Jul 28, 2026
33.46
33.82
33.14
33.20
31.84
2,977,985
Jul 27, 2026
33.00
33.56
32.84
33.46
32.09
2,971,256
Jul 26, 2026
32.46
33.06
32.40
32.98
31.63
2,046,942
Jul 23, 2026
32.50
32.80
32.40
32.50
31.17
1,461,556
Jul 22, 2026
32.62
33.20
32.40
33.06
31.71
818,100
Jul 21, 2026
32.88
33.00
32.08
32.50
31.17
1,168,023
Jul 20, 2026
33.66
33.66
32.98
33.08
31.73
1,163,123
Jul 19, 2026
33.48
33.80
32.92
33.70
32.32
2,237,057
Jul 16, 2026
32.72
33.22
32.72
33.14
31.78
1,690,646
Jul 15, 2026
32.00
33.00
31.94
32.68
31.34
1,950,508
Jul 14, 2026
31.88
32.16
31.88
32.02
30.71
1,400,318
Jul 13, 2026
32.00
32.22
31.92
31.92
30.61
971,450
Jul 12, 2026
31.92
32.44
31.90
32.00
30.69
970,366
Jul 9, 2026
32.08
32.28
31.82
32.00
30.69
1,127,234
Jul 8, 2026
31.90
32.30
31.84
32.20
30.88
2,031,354
Jul 7, 2026
32.38
32.38
31.84
31.90
30.59
1,158,977
Jul 6, 2026
32.36
32.42
32.12
32.40
31.07
393,812
Jul 5, 2026
32.44
32.44
31.98
32.30
30.98
1,046,974
Jul 2, 2026
32.46
32.46
32.22
32.44
31.11
311,147
Jul 1, 2026
31.90
32.54
31.90
32.44
31.11
1,268,400
Jun 30, 2026
31.90
32.06
31.74
31.90
30.59
1,179,111
Jun 29, 2026
32.16
32.18
31.84
31.90
30.59
1,489,097
Jun 28, 2026
32.42
32.42
31.58
32.16
30.84
1,762,623
Jun 25, 2026
33.20
33.24
32.76
32.92
31.57
1,388,888
Jun 24, 2026
33.22
34.14
32.98
33.40
32.03
1,903,591
Jun 23, 2026
33.40
34.18
32.90
33.20
31.84
2,963,246
Jun 22, 2026
32.90
33.44
32.72
33.38
32.01
1,527,063
Jun 21, 2026
32.06
33.30
32.02
32.84
31.50
2,671,560
Jun 18, 2026
32.10
32.46
31.90
31.94
30.63
1,461,999
Jun 17, 2026
31.88
32.32
31.88
31.94
30.63
1,093,854
Jun 16, 2026
31.94
32.04
31.84
31.88
30.57
747,922
Jun 15, 2026
32.12
32.12
31.72
31.84
30.54
1,789,209
Jun 14, 2026
32.96
32.98
32.14
32.26
30.94
1,300,971
Jun 11, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 11, 2026
32.74
32.96
32.70
32.86
31.51
1,023,932
Jun 10, 2026
33.86
33.98
33.64
33.70
31.36
1,024,155
Jun 9, 2026
33.70
34.06
33.70
33.88
31.53
835,742
Jun 8, 2026
33.30
33.66
32.94
33.64
31.31
903,413
Jun 7, 2026
33.72
33.86
32.96
33.36
31.04
1,097,156
Jun 4, 2026
34.20
34.26
33.80
33.82
31.47
882,817
Jun 3, 2026
34.20
34.44
33.98
34.00
31.64
844,498
Jun 2, 2026
34.12
35.04
34.12
34.16
31.79
1,549,961
Jun 1, 2026
33.86
34.20
33.66
34.02
31.66
1,336,731
May 31, 2026
33.80
34.14
33.62
33.80
31.45
854,498
May 21, 2026
33.70
33.92
33.40
33.80
31.45
887,462
May 20, 2026
33.78
33.80
33.56
33.72
31.38
560,249
May 19, 2026
34.02
34.14
33.40
33.62
31.29
1,016,072
May 18, 2026
34.18
34.34
33.96
33.96
31.60
526,762
May 17, 2026
34.36
34.70
34.06
34.16
31.79
677,367
May 14, 2026
34.40
34.58
34.18
34.34
31.96
434,410
May 13, 2026
34.36
34.70
34.10
34.40
32.01
632,461
May 12, 2026
34.46
34.78
34.04
34.36
31.98
695,608
May 11, 2026
34.68
35.00
34.22
34.30
31.92
1,498,751
May 10, 2026
34.04
34.60
33.92
34.40
32.01
1,363,490
May 7, 2026
34.02
34.70
33.94
34.04
31.68
1,941,086
May 6, 2026
35.26
35.94
33.80
33.90
31.55
2,271,845
May 5, 2026
34.94
35.60
34.58
35.40
32.94
1,935,131
May 4, 2026
36.30
36.30
36.30
36.30
33.78
-
May 3, 2026
37.18
37.30
36.12
36.30
33.78
2,629,307
Apr 30, 2026
37.60
39.48
36.62
36.96
34.40
6,237,206
Apr 29, 2026
36.02
36.18
35.36
36.00
33.50
1,149,926
Apr 28, 2026
34.82
36.78
34.82
36.00
33.50
3,250,130
Apr 27, 2026
34.10
34.82
34.08
34.82
32.40
1,816,453
Apr 26, 2026
33.42
34.54
33.42
34.08
31.71
3,504,517
Apr 23, 2026
33.10
33.40
33.02
33.30
30.99
1,693,849
Apr 22, 2026
33.10
33.14
32.80
33.08
30.78
916,439
Apr 21, 2026
32.92
33.26
32.78
33.00
30.71
1,491,454
Apr 20, 2026
32.60
33.04
32.54
32.90
30.62
528,848
Apr 19, 2026
32.88
33.00
32.54
32.60
30.34
720,210
Apr 16, 2026
32.36
32.90
32.10
32.86
30.58
973,477
Apr 15, 2026
31.60
32.60
31.60
32.06
29.84
648,818
Apr 14, 2026
32.40
32.64
32.20
32.34
30.10
1,089,901
Apr 13, 2026
32.90
32.98
32.18
32.40
30.15
513,783
Apr 12, 2026
33.14
33.30
32.60
32.72
30.45
549,165
Apr 9, 2026
33.00
33.58
33.00
33.14
30.84
1,345,397
Apr 8, 2026
33.00
33.20
32.58
32.86
30.58
807,481
Apr 7, 2026
32.80
32.86
32.00
32.00
29.78
1,091,909
Apr 6, 2026
32.60
33.42
32.60
32.86
30.58
1,237,828
Apr 5, 2026
32.10
32.62
32.04
32.60
30.34
741,185
Apr 2, 2026
32.40
32.46
32.00
32.10
29.87
439,479
Apr 1, 2026
31.90
32.48
31.90
32.46
30.21
523,405
Mar 31, 2026
31.62
32.22
31.62
32.00
29.78
404,584
Mar 30, 2026
32.06
32.46
32.06
32.30
30.06
278,290
Mar 29, 2026
32.06
32.46
32.06
32.30
30.06
278,290
Mar 26, 2026
32.30
32.60
31.98
32.24
30.00
677,355
Mar 25, 2026
32.28
32.98
32.24
32.30
30.06
746,725
Mar 24, 2026
31.90
33.32
31.40
32.28
30.04
1,176,661
Mar 16, 2026
31.48
31.76
31.30
31.66
29.46
664,495
Mar 15, 2026
31.80
32.10
31.42
31.50
29.31
787,706
Mar 12, 2026
32.00
32.20
31.76
31.76
29.56
1,001,047
Mar 11, 2026
32.50
32.50
31.74
32.00
29.78
1,100,245
Mar 10, 2026
32.10
32.60
32.08
32.30
30.06
1,830,420
Mar 9, 2026
31.88
32.72
31.36
32.02
29.80
2,270,213
Mar 8, 2026
31.04
32.00
30.86
31.90
29.69
1,389,309
Mar 5, 2026
30.44
31.10
30.44
30.78
28.64
1,136,128
Mar 4, 2026
30.74
31.10
30.26
30.42
28.31
1,394,795
Mar 3, 2026
31.40
32.18
30.08
30.22
28.12
1,552,736
Mar 2, 2026
29.24
31.30
28.86
30.72
28.59
1,732,768
Mar 1, 2026
29.00
30.00
28.98
29.20
27.17
624,705
Feb 26, 2026
30.70
30.80
30.00
30.48
28.36
756,628
Feb 25, 2026
30.00
30.84
29.74
30.14
28.05
698,825
Feb 24, 2026
29.48
30.38
29.36
29.84
27.77
502,530
Feb 23, 2026
29.92
30.46
29.24
29.38
27.34
777,141
Feb 19, 2026
30.88
31.04
29.78
29.90
27.83
1,107,020
Feb 18, 2026
30.50
31.26
30.40
30.76
28.63
1,102,220
Feb 17, 2026
30.14
31.08
30.06
30.34
28.23
681,820
Feb 16, 2026
30.20
30.54
30.10
30.14
28.05
448,654
Feb 15, 2026
30.46
30.84
30.30
30.40
28.29
484,488
Feb 12, 2026
31.00
31.16
30.44
30.48
28.36
764,570
Feb 11, 2026
31.34
31.34
30.30
30.50
28.38
953,693
Feb 10, 2026
32.00
32.00
31.30
31.44
29.26
965,283
Feb 9, 2026
33.02
34.00
31.70
31.94
29.72
3,752,569
Feb 8, 2026
31.98
32.46
31.96
32.30
30.06
995,835
Feb 5, 2026
31.98
32.30
31.22
31.60
29.41
1,042,722
Feb 4, 2026
31.98
32.50
31.66
31.70
29.50
602,801
Feb 3, 2026
31.10
33.00
31.06
32.04
29.82
2,183,951
Feb 2, 2026
30.58
31.30
30.38
31.10
28.94
456,362
Feb 1, 2026
30.84
31.50
30.36
30.84
28.70
709,594
Jan 29, 2026
30.92
31.62
30.36
30.80
28.66
1,003,782
Jan 28, 2026
31.08
31.50
30.60
30.90
28.76
597,340
Jan 27, 2026
30.10
32.02
30.00
31.04
28.89
2,340,232
Jan 26, 2026
30.22
30.24
29.90
30.02
27.94
833,229
Jan 25, 2026
30.52
30.52
30.00
30.22
28.12
439,121
Jan 22, 2026
30.70
31.10
30.40
30.52
28.40
797,028
Jan 21, 2026
29.34
30.34
29.22
30.34
28.23
614,963
Jan 20, 2026
29.64
30.00
29.36
29.56
27.51
494,113
Jan 19, 2026
29.98
30.62
29.30
29.66
27.60
940,074
Jan 18, 2026
30.54
31.00
29.88
30.16
28.07
1,088,308
Jan 15, 2026
29.40
31.30
29.40
29.50
27.45
2,402,888
Jan 14, 2026
28.88
29.58
28.02
28.96
26.95
544,565
Jan 13, 2026
28.72
29.20
28.52
28.88
26.88
473,296
Jan 12, 2026
28.20
29.00
28.18
28.72
26.73
748,699
Jan 11, 2026
27.60
29.28
27.28
28.18
26.22
1,766,466
Jan 8, 2026
24.44
26.72
24.39
26.72
24.87
2,285,107
Jan 7, 2026
26.10
26.10
24.04
24.30
22.61
1,652,842
Jan 6, 2026
26.64
26.88
25.06
25.14
23.40
918,101
Jan 5, 2026
28.24
28.78
26.26
26.64
24.79
1,391,869
Jan 4, 2026
28.98
28.98
28.16
28.30
26.34
526,927
Jan 1, 2026
29.06
29.60
28.84
29.06
27.04
415,367
Dec 31, 2025
28.96
29.32
28.68
28.98
26.97
427,498
Dec 30, 2025
29.30
29.30
28.58
28.96
26.95
395,282
Dec 29, 2025
29.14
29.54
29.06
29.30
27.27
235,689
Dec 28, 2025
29.58
29.58
29.00
29.44
27.40
277,567
Dec 25, 2025
29.60
29.90
29.36
29.58
27.53
345,387
Dec 24, 2025
30.00
30.06
29.36
29.60
27.55
352,496
Dec 23, 2025
30.48
30.50
29.90
30.04
27.96
569,148
Dec 22, 2025
30.10
30.48
29.78
30.30
28.20
433,762
Dec 21, 2025
30.30
30.30
29.82
30.18
28.09
414,753
Dec 18, 2025
28.96
30.74
28.74
30.28
28.18
390,942
Dec 17, 2025
28.76
29.00
28.50
28.82
26.82
301,759
Dec 16, 2025
28.98
29.48
28.78
29.00
26.99
327,445
Dec 15, 2025
28.68
29.20
28.46
28.96
26.95
516,169
Dec 14, 2025
29.90
30.30
28.74
29.00
26.99
272,454
Dec 11, 2025
30.70
30.76
29.80
29.90
27.83
136,238
Dec 10, 2025
30.68
30.76
30.50
30.66
28.53
240,366
Dec 9, 2025
29.88
30.78
29.70
30.68
28.55
426,367
Dec 8, 2025
29.80
29.90
29.42
29.68
27.62
107,093
Dec 7, 2025
29.62
29.98
29.02
29.80
27.73
127,638
Dec 4, 2025
29.50
30.14
29.32
29.50
27.45
269,171
Dec 3, 2025
28.62
29.78
28.50
29.50
27.45
355,118
Dec 2, 2025
29.52
29.82
28.58
28.60
26.62
287,665
Dec 1, 2025
30.80
30.80
29.86
29.94
27.86
298,974
Nov 30, 2025
30.90
30.90
30.38
30.80
28.66
182,953
Nov 27, 2025
30.24
31.00
30.24
30.90
28.76
150,656
Nov 26, 2025
30.70
30.78
29.98
30.52
28.40
236,707
Nov 25, 2025
30.88
31.00
30.68
30.84
28.70
160,238
Nov 24, 2025
30.50
31.00
30.40
30.88
28.74
200,628
Nov 23, 2025
31.44
31.44
30.52
30.54
28.42
274,520
Nov 20, 2025
31.02
31.50
31.00
31.44
29.26
207,432
Nov 19, 2025
31.78
31.78
31.10
31.10
28.94
136,570
Nov 18, 2025
31.70
31.94
31.06
31.36
29.18
290,166
Nov 17, 2025
31.72
32.10
31.72
31.74
29.54
406,593
Nov 16, 2025
32.00
32.30
31.88
32.02
29.80
341,916
Nov 13, 2025
31.34
32.20
31.34
32.10
29.87
900,215
Nov 12, 2025
31.30
31.44
30.94
31.32
29.15
174,872
Nov 11, 2025
31.70
31.70
30.90
31.36
29.18
150,239
Nov 10, 2025
31.40
31.70
31.30
31.70
29.50
549,726
Nov 9, 2025
30.90
31.78
30.80
31.42
29.24
286,204
