Australia markets closed

The National Shipping Company of Saudi Arabia (4030.SR)

Saudi - Saudi Delayed price. Currency in SAR
Add to watchlist
25.95-0.20 (-0.76%)
At close: 03:18PM AST
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SARDownload
DateOpenHighLowClose*Adj. close**Volume
20 May 202426.0026.2025.9025.9525.95491,363
19 May 202426.4026.4026.4026.4026.40-
16 May 202426.3026.5526.2526.4026.40230,459
15 May 202426.5026.8526.2026.2526.25610,406
14 May 202426.9027.2026.4526.5026.50434,752
13 May 202426.8527.1026.5526.9026.90318,608
12 May 202427.7527.8026.9026.9526.95543,236
09 May 202427.5028.0527.4027.7527.75670,810
08 May 202427.7527.9527.4027.5027.50474,983
07 May 202428.0028.2527.6527.7527.75765,971
06 May 202428.0028.4527.9028.0028.001,115,441
05 May 202427.5028.2527.5028.0028.001,698,557
02 May 202427.3527.6027.3527.5027.50358,039
01 May 202427.5027.5527.3027.5527.55133,415
30 Apr 202427.3027.6527.3027.5527.55464,201
29 Apr 202427.3027.6027.1027.4027.40510,137
28 Apr 202427.5527.5527.5527.5527.55-
25 Apr 202427.4027.6527.1527.5527.55931,026
24 Apr 202427.2527.5027.1027.3027.30376,183
23 Apr 202427.2527.5526.9527.2527.25819,261
22 Apr 202427.5527.6527.1527.3527.35598,181
21 Apr 202427.1028.3027.0527.3527.352,295,552
18 Apr 202427.1527.5027.1027.1027.10360,702
17 Apr 202427.4027.6526.9027.3027.30379,033
16 Apr 202427.3527.6526.9527.3027.30902,615
15 Apr 202426.8027.6026.8027.3027.30376,081
14 Apr 2024------
04 Apr 202427.5027.5527.0527.3527.35312,889
03 Apr 202427.0527.6027.0527.3027.30572,147
02 Apr 202426.6027.1026.4527.0027.00452,933
01 Apr 202426.5526.8026.4026.7026.70247,091
31 Mar 202426.4526.8526.4026.6026.60303,420
28 Mar 202426.5526.9026.1526.5026.50369,609
27 Mar 202426.6526.9026.4526.5526.55112,739
26 Mar 202426.7026.9526.5026.5526.55285,996
25 Mar 202426.7027.1026.7026.7526.75255,954
24 Mar 202427.0027.1526.7026.9526.95300,040
21 Mar 202426.8027.1026.4527.0027.00398,826
20 Mar 202426.7026.9526.3026.8526.85444,234
19 Mar 202427.4027.4526.9026.9026.90489,663
18 Mar 202427.3027.3026.9527.1527.15208,821
17 Mar 202427.2027.5027.0027.3027.30516,518
14 Mar 202427.3027.5527.1527.2027.20321,547
13 Mar 202427.1027.7027.1027.3027.30736,855
12 Mar 202427.3027.3026.9527.1527.15787,028
11 Mar 202426.9028.0526.6527.1027.101,382,252
10 Mar 202426.6027.1526.4026.6526.65617,485
07 Mar 202426.8026.9026.3526.6526.65310,882
06 Mar 202426.1527.0026.0026.8026.80338,258
05 Mar 202426.4026.4026.4026.4026.40-
04 Mar 202426.8027.0026.0026.4026.40319,546
03 Mar 202427.2527.3026.8026.8026.80287,520
29 Feb 202426.9527.5026.5027.3527.35705,958
28 Feb 202427.0527.2026.8526.9526.95399,723
27 Feb 202426.8027.0526.3027.0027.00650,829
26 Feb 202427.2527.5026.2526.8026.80773,463
25 Feb 202427.5027.9027.0527.4027.401,115,930
21 Feb 202427.2027.9026.8527.6527.651,149,256
20 Feb 202426.9027.5026.6527.3027.301,263,626
19 Feb 202426.1026.9526.1026.9526.951,243,096
18 Feb 202424.9026.7024.9026.3526.353,200,407
15 Feb 202424.8824.9224.7424.9224.92581,768
14 Feb 202424.9025.2524.9024.9624.961,510,327
13 Feb 202425.1025.7525.1025.2025.202,075,724
12 Feb 202424.5625.0524.5625.0525.05936,055
11 Feb 202424.8825.0024.8424.9824.981,083,500
08 Feb 202424.1225.1524.1024.9624.964,068,863
07 Feb 202424.1225.1524.1024.9624.964,068,863
06 Feb 202423.7424.2023.6824.1224.123,642,393
05 Feb 202423.3223.7023.3223.7023.701,673,476
04 Feb 202423.2623.4823.0623.2223.22746,393
01 Feb 202423.3023.4823.1023.2623.26990,571
31 Jan 202423.3823.5623.0023.3423.342,063,550
30 Jan 202423.1423.2022.7022.9022.90771,060
29 Jan 202423.2223.3023.0223.2423.24500,059
28 Jan 202423.5023.5223.0823.1823.18453,359
25 Jan 202423.3023.6023.2823.3423.34580,596
24 Jan 202423.3823.6423.3223.3423.341,178,017
23 Jan 202422.3423.7222.3223.3023.304,390,526
22 Jan 202422.2022.2022.2022.2022.20-
21 Jan 202422.0622.2021.9822.2022.20689,799
18 Jan 202422.0222.2221.9422.0622.061,449,929
17 Jan 202422.1222.1421.9822.0422.04521,963
16 Jan 202422.0022.1221.9822.0822.08590,457
15 Jan 202422.0222.1021.9622.0022.00383,598
14 Jan 202421.9422.2221.8422.0222.02771,772
11 Jan 202422.0022.0821.9021.9421.94290,536
10 Jan 202421.9822.1021.9422.0022.00358,600
09 Jan 202422.3622.3621.9421.9621.96942,090
08 Jan 202422.2022.3822.1822.2622.26800,900
07 Jan 202422.0422.2222.0422.1822.18691,521
04 Jan 202421.9022.0821.8422.0022.00481,672
03 Jan 202422.2822.2821.9021.9421.94772,676
02 Jan 202422.0822.2822.0022.2622.26836,415
01 Jan 202422.0022.3022.0022.1022.101,104,592
31 Dec 202321.7622.1821.7422.0622.061,098,373
28 Dec 202321.7621.8221.6821.7621.76539,843
27 Dec 202321.8821.9021.7421.7621.76453,521
26 Dec 202321.7021.9021.7021.8621.86518,045
25 Dec 202321.8021.8021.6621.7021.70268,435
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...