The National Shipping Company of Saudi Arabia (4030.SR)
Saudi - Saudi Delayed price. Currency in SAR
Add to watchlist
At close: 03:16PM AST
Time period:
13 Oct 2023 - 13 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in SARDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 Oct 2024 | 28.15 | 28.60 | 28.10 | 28.55 | 28.55 | 149,959 |
| 09 Oct 2024 | 28.45 | 28.55 | 28.10 | 28.15 | 28.15 | 104,413 |
| 08 Oct 2024 | 28.25 | 28.85 | 28.25 | 28.55 | 28.55 | 359,586 |
| 07 Oct 2024 | 28.60 | 28.65 | 28.25 | 28.45 | 28.45 | 146,617 |
| 06 Oct 2024 | 28.95 | 28.95 | 28.40 | 28.65 | 28.65 | 264,440 |
| 03 Oct 2024 | 29.05 | 29.20 | 28.20 | 28.95 | 28.95 | 477,360 |
| 02 Oct 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
| 01 Oct 2024 | 28.90 | 29.70 | 28.75 | 29.60 | 29.60 | 1,294,042 |
| 30 Sept 2024 | 28.70 | 29.10 | 28.65 | 28.95 | 28.95 | 1,386,496 |
| 29 Sept 2024 | 28.40 | 29.15 | 28.30 | 28.70 | 28.70 | 694,687 |
| 26 Sept 2024 | 28.65 | 28.95 | 28.05 | 28.05 | 28.05 | 445,417 |
| 25 Sept 2024 | 28.55 | 28.75 | 28.40 | 28.65 | 28.65 | 204,840 |
| 24 Sept 2024 | 28.80 | 28.95 | 28.60 | 28.70 | 28.70 | 284,065 |
| 22 Sept 2024 | 28.05 | 28.85 | 28.05 | 28.70 | 28.70 | 346,059 |
| 19 Sept 2024 | 27.30 | 28.25 | 27.25 | 28.20 | 28.20 | 702,984 |
| 18 Sept 2024 | 27.25 | 27.40 | 26.90 | 27.00 | 27.00 | 346,720 |
| 17 Sept 2024 | 27.70 | 27.90 | 27.05 | 27.20 | 27.20 | 584,645 |
| 16 Sept 2024 | 28.10 | 28.15 | 27.50 | 27.70 | 27.70 | 264,055 |
| 15 Sept 2024 | 28.20 | 28.20 | 27.85 | 28.10 | 28.10 | 342,133 |
| 12 Sept 2024 | 27.85 | 28.30 | 27.85 | 28.10 | 28.10 | 333,278 |
| 11 Sept 2024 | 28.15 | 28.15 | 27.90 | 27.90 | 27.90 | 308,426 |
| 10 Sept 2024 | 28.10 | 28.35 | 27.95 | 28.30 | 28.30 | 399,946 |
| 09 Sept 2024 | 28.15 | 28.40 | 27.80 | 28.10 | 28.10 | 322,282 |
| 08 Sept 2024 | 28.25 | 28.25 | 27.95 | 28.15 | 28.15 | 750,327 |
| 05 Sept 2024 | 29.10 | 29.20 | 28.50 | 28.65 | 28.65 | 652,491 |
| 04 Sept 2024 | 29.20 | 29.35 | 28.80 | 29.10 | 29.10 | 875,465 |
| 03 Sept 2024 | 29.50 | 29.85 | 29.10 | 29.60 | 29.60 | 889,157 |
| 02 Sept 2024 | 29.30 | 29.55 | 29.20 | 29.50 | 29.50 | 573,449 |
| 01 Sept 2024 | 29.60 | 29.60 | 28.85 | 29.30 | 29.30 | 1,525,517 |
| 29 Aug 2024 | 29.55 | 29.85 | 29.40 | 29.60 | 29.60 | 485,998 |
| 28 Aug 2024 | 29.65 | 30.00 | 29.60 | 29.65 | 29.65 | 438,396 |
| 27 Aug 2024 | 29.25 | 29.90 | 29.20 | 29.65 | 29.65 | 583,446 |
| 26 Aug 2024 | 29.75 | 29.90 | 29.20 | 29.30 | 29.30 | 479,259 |
| 25 Aug 2024 | 29.85 | 30.00 | 29.55 | 29.70 | 29.70 | 397,515 |
| 22 Aug 2024 | 29.95 | 30.00 | 29.85 | 29.85 | 29.85 | 347,306 |
| 21 Aug 2024 | 30.10 | 30.15 | 29.75 | 29.95 | 29.95 | 617,045 |
| 20 Aug 2024 | 30.00 | 30.35 | 29.95 | 30.00 | 30.00 | 1,323,902 |
| 19 Aug 2024 | 29.70 | 29.85 | 29.40 | 29.75 | 29.75 | 1,018,837 |
| 18 Aug 2024 | 29.40 | 29.75 | 29.25 | 29.60 | 29.60 | 493,534 |
| 15 Aug 2024 | 29.50 | 29.70 | 29.30 | 29.35 | 29.35 | 366,750 |
| 14 Aug 2024 | 29.90 | 30.00 | 29.30 | 29.30 | 29.30 | 539,464 |
| 13 Aug 2024 | 29.60 | 30.40 | 29.45 | 29.75 | 29.75 | 1,417,899 |
| 12 Aug 2024 | 29.15 | 29.60 | 29.15 | 29.55 | 29.55 | 778,985 |
| 11 Aug 2024 | 28.60 | 29.20 | 28.55 | 29.15 | 29.15 | 1,202,980 |
| 08 Aug 2024 | 28.90 | 29.20 | 28.50 | 28.60 | 28.60 | 440,275 |
| 07 Aug 2024 | 28.85 | 29.10 | 28.50 | 28.90 | 28.90 | 400,324 |
| 06 Aug 2024 | 29.00 | 29.65 | 28.40 | 28.75 | 28.75 | 824,042 |
| 05 Aug 2024 | 28.10 | 29.80 | 27.60 | 29.30 | 29.30 | 1,178,419 |
| 04 Aug 2024 | 28.70 | 29.10 | 27.85 | 28.90 | 28.90 | 551,925 |
| 01 Aug 2024 | 30.00 | 30.00 | 29.00 | 29.05 | 29.05 | 528,832 |
| 31 July 2024 | 28.85 | 30.00 | 28.85 | 29.95 | 29.95 | 1,898,779 |
| 30 July 2024 | 29.20 | 29.25 | 28.85 | 29.20 | 29.20 | 464,319 |
| 29 July 2024 | 28.80 | 29.25 | 28.70 | 29.20 | 29.20 | 691,889 |
| 28 July 2024 | 28.70 | 30.30 | 28.25 | 28.45 | 28.45 | 3,846,022 |
| 25 July 2024 | 27.55 | 27.80 | 27.35 | 27.55 | 27.55 | 198,221 |
| 24 July 2024 | 27.75 | 27.80 | 27.40 | 27.55 | 27.55 | 271,310 |
| 23 July 2024 | 27.85 | 27.85 | 27.65 | 27.80 | 27.80 | 291,783 |
| 22 July 2024 | 27.40 | 27.85 | 27.40 | 27.85 | 27.85 | 361,836 |
| 21 July 2024 | 27.35 | 27.75 | 27.10 | 27.55 | 27.55 | 296,502 |
| 18 July 2024 | 27.65 | 27.70 | 27.20 | 27.35 | 27.35 | 178,751 |
| 17 July 2024 | 27.70 | 27.80 | 27.55 | 27.70 | 27.70 | 365,338 |
| 16 July 2024 | 27.50 | 27.70 | 27.40 | 27.70 | 27.70 | 336,783 |
| 15 July 2024 | 27.15 | 27.50 | 27.10 | 27.45 | 27.45 | 374,071 |
| 14 July 2024 | 27.00 | 27.30 | 26.95 | 27.20 | 27.20 | 211,063 |
| 11 July 2024 | 26.95 | 27.25 | 26.95 | 27.10 | 27.10 | 144,920 |
| 10 July 2024 | 27.15 | 27.35 | 27.05 | 27.15 | 27.15 | 136,105 |
| 09 July 2024 | 27.15 | 27.40 | 27.10 | 27.15 | 27.15 | 177,152 |
| 08 July 2024 | 26.75 | 27.25 | 26.75 | 27.15 | 27.15 | 275,061 |
| 07 July 2024 | 27.30 | 27.55 | 26.75 | 27.05 | 27.05 | 568,821 |
| 04 July 2024 | 27.25 | 27.35 | 27.05 | 27.25 | 27.25 | 394,582 |
| 03 July 2024 | 27.30 | 27.40 | 27.00 | 27.30 | 27.30 | 222,891 |
| 02 July 2024 | 26.40 | 27.85 | 26.30 | 27.20 | 27.20 | 1,022,674 |
| 01 July 2024 | 26.25 | 26.65 | 26.20 | 26.40 | 26.40 | 234,995 |
| 30 June 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
| 27 June 2024 | 25.90 | 26.25 | 25.65 | 25.65 | 25.65 | 357,723 |
| 26 June 2024 | 26.20 | 26.20 | 25.65 | 26.00 | 26.00 | 265,837 |
| 25 June 2024 | 25.65 | 26.30 | 25.65 | 26.20 | 26.20 | 411,190 |
| 24 June 2024 | 25.60 | 26.10 | 25.35 | 25.95 | 25.95 | 480,748 |
| 23 June 2024 | 25.50 | 25.70 | 25.35 | 25.60 | 25.60 | 385,409 |
| 13 June 2024 | 25.25 | 25.55 | 25.10 | 25.50 | 25.50 | 401,157 |
| 12 June 2024 | 25.25 | 25.30 | 24.96 | 25.15 | 25.15 | 426,682 |
| 11 June 2024 | 26.15 | 26.20 | 25.00 | 25.30 | 25.30 | 1,705,913 |
| 10 June 2024 | 25.80 | 26.15 | 25.80 | 26.15 | 26.15 | 326,866 |
| 09 June 2024 | 25.80 | 26.00 | 25.70 | 25.80 | 25.80 | 489,475 |
| 06 June 2024 | 26.05 | 26.20 | 25.65 | 25.80 | 25.80 | 328,926 |
| 05 June 2024 | 26.00 | 26.10 | 25.15 | 26.05 | 26.05 | 665,013 |
| 05 June 2024 | 0.55 Dividend | |||||
| 04 June 2024 | 26.90 | 27.00 | 26.10 | 26.45 | 25.90 | 900,486 |
| 03 June 2024 | 26.35 | 27.15 | 26.35 | 26.85 | 26.29 | 384,896 |
| 02 June 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 25.85 | - |
| 30 May 2024 | 26.40 | 26.50 | 25.95 | 26.40 | 25.85 | 369,620 |
| 29 May 2024 | 25.30 | 26.45 | 25.20 | 26.20 | 25.66 | 286,090 |
| 28 May 2024 | 25.50 | 25.60 | 25.00 | 25.30 | 24.77 | 213,607 |
| 27 May 2024 | 25.80 | 25.85 | 25.25 | 25.50 | 24.97 | 675,825 |
| 26 May 2024 | 25.80 | 26.15 | 25.80 | 25.80 | 25.26 | 243,036 |
| 23 May 2024 | 26.00 | 26.30 | 25.70 | 26.00 | 25.46 | 376,806 |
| 22 May 2024 | 26.05 | 26.30 | 26.00 | 26.30 | 25.75 | 196,201 |
| 21 May 2024 | 25.90 | 26.05 | 25.85 | 26.05 | 25.51 | 267,760 |
| 20 May 2024 | 26.00 | 26.20 | 25.90 | 25.95 | 25.41 | 491,363 |
| 19 May 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 25.85 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.