Australia markets closed

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

Saudi - Saudi Delayed price. Currency in SAR
Add to watchlist
27.00+0.15 (+0.56%)
At close: 03:16PM AST
Time period:
09 Dec 2021 - 09 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in SARDownload
DateOpenHighLowClose*Adj. close**Volume
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
23 Nov 202229.0029.8028.8529.0029.00272,301
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
13 Sept 202228.9529.6028.9529.2029.20676,925
12 Sept 202229.2029.2028.9528.9528.95407,665
11 Sept 202228.9529.6028.9529.2029.201,471,784
08 Sept 202228.7029.1528.7028.9028.90758,916
07 Sept 202228.9029.3528.8029.0029.00917,660
06 Sept 202229.3029.4029.0529.1529.15541,465
05 Sept 202229.1029.2528.9529.2029.20903,058
04 Sept 202228.8029.3028.3029.1529.151,775,814
01 Sept 202229.4029.4028.8528.9528.951,355,077
31 Aug 202229.6529.8029.1529.4029.401,800,717
30 Aug 202229.3029.8029.3029.6529.652,230,048
29 Aug 202229.0029.6028.9029.1529.151,899,959
28 Aug 202228.5029.3028.2029.1029.101,724,502
25 Aug 202227.8029.5527.8029.0029.001,649,253
24 Aug 202228.6028.7527.2028.0028.001,500,682
23 Aug 202228.9529.1528.7028.7028.701,561,496
22 Aug 202228.8529.5028.8029.1529.152,323,173
21 Aug 202228.4029.0028.2528.8528.852,028,660
18 Aug 202228.0528.5028.0028.2528.252,116,905
17 Aug 202228.0528.2027.5027.8027.801,016,033
16 Aug 202227.8028.2527.8028.0028.002,003,334
15 Aug 202227.6527.9027.1027.7027.701,528,633
14 Aug 202227.0027.8526.5527.6527.651,807,199
11 Aug 202226.2027.1026.2027.0527.052,241,507
10 Aug 202225.6526.2525.6526.1026.101,639,723
09 Aug 202224.9026.0024.9025.6025.602,871,824
08 Aug 202224.7425.0024.7424.8424.84921,866
07 Aug 202224.4024.9624.2224.7624.76980,226
04 Aug 202224.3024.6024.0024.3624.36792,453
03 Aug 202224.4624.4824.2024.3024.30843,586
02 Aug 202224.5224.6024.0824.4824.481,264,047
01 Aug 202224.1424.7824.1424.4824.481,696,778
31 July 202223.0824.2023.0823.9023.901,315,496
28 July 202222.5023.2822.5023.0623.061,379,909
27 July 202222.2022.5222.0022.4622.461,068,342
26 July 202222.3422.7622.2022.2022.20790,638
25 July 202222.3022.3422.1222.3222.321,350,116
24 July 202221.7022.3421.7022.1222.12719,795
21 July 202221.6021.8021.5821.7021.70601,167
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...