Australia markets closed

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

Saudi - Saudi Delayed price. Currency in SAR
Add to watchlist
28.10-0.20 (-0.71%)
At close: 03:14PM AST
Time period:
04 Feb 2022 - 04 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in SARDownload
DateOpenHighLowClose*Adj. close**Volume
02 Feb 202328.5028.5028.0528.1028.10370,134
01 Feb 202329.0029.0028.2028.3028.30462,715
31 Jan 202329.1030.0028.6028.7528.752,400,986
30 Jan 202328.1028.2028.0028.1028.1095,867
29 Jan 202328.3028.4528.2028.2528.25124,134
26 Jan 202327.7028.2527.7028.2028.20169,512
25 Jan 202328.1028.1027.8027.8527.85144,384
24 Jan 202328.0028.0527.9028.0028.00272,088
23 Jan 202327.5527.8527.5027.8027.80177,903
22 Jan 202327.7527.7527.7527.7527.75-
19 Jan 202328.0028.1027.7527.7527.75315,220
18 Jan 202328.2029.0027.9027.9527.951,075,674
17 Jan 202328.2029.0027.9027.9527.951,075,674
16 Jan 202330.0030.1527.6027.6027.60956,605
15 Jan 202330.0030.0030.0030.0030.00-
12 Jan 202330.0030.2530.0030.0030.00373,361
11 Jan 202329.8530.1529.7530.0030.00209,079
10 Jan 202329.8030.2529.8030.1030.10413,877
09 Jan 202329.7529.9029.7029.8529.85187,138
08 Jan 202329.9029.9029.7029.8029.80165,493
05 Jan 202329.7030.1529.5029.9529.95345,977
04 Jan 202330.0030.6029.9029.9029.901,390,649
03 Jan 202329.7029.7029.7029.7029.70-
02 Jan 202329.6029.8529.6029.7029.70240,697
01 Jan 202329.6029.7529.6029.6529.65225,646
29 Dec 202229.5029.8529.5029.5029.50425,309
28 Dec 202229.5029.6529.5029.5529.55172,163
27 Dec 202229.2529.5529.2029.5529.55200,495
26 Dec 202229.4029.4029.0029.3029.30206,778
25 Dec 202229.5029.6529.4029.4029.40259,850
22 Dec 202230.0030.1029.7529.7529.75241,668
21 Dec 202229.7030.2029.7030.0030.00688,339
20 Dec 202229.5029.9029.4529.7029.70302,290
19 Dec 202229.9030.0029.7529.8529.85450,888
18 Dec 202229.8529.9029.8029.9029.90185,248
15 Dec 202230.3030.3029.8529.9529.95335,381
14 Dec 202229.4030.3529.4030.3530.351,740,371
13 Dec 202227.7529.7527.7029.3029.301,111,488
12 Dec 202226.8028.5026.8027.7527.75551,643
11 Dec 202227.0027.5026.7526.8026.80195,862
08 Dec 202226.8027.0526.7527.0027.0081,195
07 Dec 202227.2027.2526.8526.8526.85108,830
06 Dec 202226.8527.2526.7527.1527.15198,066
05 Dec 202228.6028.6026.7527.2027.20263,781
04 Dec 202228.9528.9528.6028.6028.60193,580
01 Dec 202228.9029.2028.8029.1029.10386,481
30 Nov 202229.0029.2028.8529.1029.10131,021
29 Nov 202229.0529.4028.9029.0029.00375,935
28 Nov 202229.1029.4028.8029.2029.20305,174
27 Nov 202228.6529.1528.6029.1029.10310,973
24 Nov 202229.0529.2028.3029.0029.00474,599
22 Nov 202229.0029.8028.8529.0029.00272,301
21 Nov 202229.7030.1528.7529.0029.001,521,611
20 Nov 202230.1530.3029.7029.9029.90614,551
17 Nov 202229.3030.1029.2029.8029.801,409,906
16 Nov 202228.2529.3028.2029.3029.30558,519
15 Nov 202227.8528.5027.8528.2528.25223,392
14 Nov 202228.0528.1527.5527.8527.85190,665
13 Nov 202228.4028.6028.0028.1528.15118,849
10 Nov 202228.7528.8527.7027.9527.95396,004
09 Nov 202229.0029.4528.7528.7528.75170,746
08 Nov 202229.6529.6528.9029.0029.00572,422
07 Nov 202229.2529.6528.8529.5529.55544,137
06 Nov 202228.7029.2028.7029.2029.20443,623
03 Nov 202228.8529.3028.6028.6028.60364,267
02 Nov 202229.2529.3028.5529.0529.05469,430
01 Nov 202230.0030.2529.2529.2529.25809,763
31 Oct 202229.3529.3529.3529.3529.35-
30 Oct 202229.0529.6529.0029.3529.35560,285
27 Oct 202228.8029.5528.8028.9528.95604,071
26 Oct 202229.5529.8028.7528.8028.801,037,490
25 Oct 202230.3030.6029.6529.7529.751,422,389
24 Oct 202230.0030.7530.0030.3530.354,980,744
23 Oct 202229.0530.0028.9529.9029.903,360,578
20 Oct 202228.9529.4028.9529.0529.051,255,086
19 Oct 202228.0029.1028.0029.0029.002,372,052
18 Oct 202226.6528.0026.6528.0028.001,240,138
17 Oct 202226.1026.7025.9526.5026.50424,931
16 Oct 202225.8026.1025.8025.9025.90229,761
13 Oct 202226.2526.4526.0526.1026.10125,212
12 Oct 202226.0027.1026.0026.3026.30349,477
11 Oct 202226.2026.2025.6526.2026.20309,033
10 Oct 202227.2027.3025.9526.2026.20524,518
09 Oct 202227.1028.0026.9527.2027.20467,500
06 Oct 202227.7027.7527.4527.5527.55301,508
05 Oct 202227.6027.8027.5527.6027.60399,254
04 Oct 202227.4527.4527.4527.4527.45-
03 Oct 202227.2527.7027.2527.4527.45526,878
02 Oct 202227.2027.5526.8027.2527.25683,502
29 Sept 202228.1028.1027.4027.4027.40526,771
28 Sept 202227.2028.0027.0527.2527.25518,705
27 Sept 202226.8527.2526.7027.0027.00469,378
26 Sept 202226.2527.4026.2526.8526.85597,013
25 Sept 202226.2027.2026.2027.0027.00913,576
21 Sept 202228.8028.9027.3527.6527.65520,118
20 Sept 202228.7529.2028.7528.8028.80866,584
19 Sept 202229.0029.1028.5528.6528.65845,885
18 Sept 202229.1029.3028.0528.8528.851,538,577
15 Sept 202228.9029.3028.9029.0029.00715,442
14 Sept 202229.0029.2028.9028.9028.90667,046
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...