The National Shipping Company of Saudi Arabia (4030.SR)
Saudi - Saudi Delayed price. Currency in SAR
Add to watchlist
At close: 03:18PM AST
Time period:
27 Mar 2022 - 27 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in SARDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Mar 2023 | 32.80 | 33.00 | 32.60 | 32.60 | 32.60 | 771,533 |
| 26 Mar 2023 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - |
| 23 Mar 2023 | 32.20 | 32.70 | 32.15 | 32.50 | 32.50 | 1,000 |
| 22 Mar 2023 | 32.30 | 32.95 | 32.05 | 32.40 | 32.40 | 4,072 |
| 21 Mar 2023 | 32.35 | 32.55 | 31.95 | 32.40 | 32.40 | 1,212 |
| 20 Mar 2023 | 32.00 | 32.85 | 31.65 | 32.30 | 32.30 | 2,000 |
| 19 Mar 2023 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - |
| 16 Mar 2023 | 30.05 | 31.10 | 30.05 | 31.10 | 31.10 | 789 |
| 15 Mar 2023 | 30.00 | 32.00 | 29.85 | 29.95 | 29.95 | 530 |
| 14 Mar 2023 | 29.80 | 30.30 | 29.15 | 29.70 | 29.70 | 1,506 |
| 13 Mar 2023 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
| 12 Mar 2023 | 27.50 | 29.90 | 27.50 | 29.90 | 29.90 | 943 |
| 09 Mar 2023 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
| 08 Mar 2023 | 27.50 | 27.60 | 27.20 | 27.40 | 27.40 | 556 |
| 07 Mar 2023 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | - |
| 06 Mar 2023 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | - |
| 05 Mar 2023 | 27.90 | 28.25 | 27.85 | 27.95 | 27.95 | 1,000 |
| 02 Mar 2023 | 27.95 | 28.65 | 27.80 | 27.90 | 27.90 | 594 |
| 01 Mar 2023 | 26.55 | 27.95 | 26.50 | 27.55 | 27.55 | 6,488 |
| 28 Feb 2023 | 26.20 | 26.80 | 26.15 | 26.30 | 26.30 | 286,576 |
| 27 Feb 2023 | 26.20 | 26.50 | 26.00 | 26.20 | 26.20 | 128,229 |
| 26 Feb 2023 | 26.15 | 26.35 | 26.00 | 26.20 | 26.20 | 201,767 |
| 23 Feb 2023 | 26.90 | 26.90 | 26.30 | 26.30 | 26.30 | 170,263 |
| 21 Feb 2023 | 26.85 | 27.00 | 26.60 | 26.85 | 26.85 | 286,714 |
| 20 Feb 2023 | 27.10 | 27.40 | 26.95 | 27.00 | 27.00 | 213,193 |
| 19 Feb 2023 | 27.15 | 27.70 | 27.00 | 27.10 | 27.10 | 340,215 |
| 16 Feb 2023 | 27.50 | 27.70 | 27.00 | 27.15 | 27.15 | 492,620 |
| 15 Feb 2023 | 27.45 | 27.80 | 27.45 | 27.50 | 27.50 | 242,838 |
| 14 Feb 2023 | 28.00 | 28.10 | 27.70 | 27.75 | 27.75 | 190,440 |
| 13 Feb 2023 | 28.00 | 28.00 | 27.65 | 27.90 | 27.90 | 197,691 |
| 12 Feb 2023 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - |
| 09 Feb 2023 | 27.90 | 27.95 | 27.60 | 27.70 | 27.70 | 104,261 |
| 08 Feb 2023 | 27.50 | 27.85 | 27.50 | 27.70 | 27.70 | 226,597 |
| 07 Feb 2023 | 27.45 | 27.85 | 27.30 | 27.50 | 27.50 | 326,452 |
| 06 Feb 2023 | 27.80 | 27.80 | 27.40 | 27.45 | 27.45 | 350,600 |
| 05 Feb 2023 | 28.00 | 28.10 | 27.70 | 27.75 | 27.75 | 322,312 |
| 02 Feb 2023 | 28.50 | 28.50 | 28.05 | 28.10 | 28.10 | 370,134 |
| 01 Feb 2023 | 29.00 | 29.00 | 28.20 | 28.30 | 28.30 | 462,715 |
| 31 Jan 2023 | 29.10 | 30.00 | 28.60 | 28.75 | 28.75 | 2,400,986 |
| 30 Jan 2023 | 28.10 | 28.20 | 28.00 | 28.10 | 28.10 | 95,867 |
| 29 Jan 2023 | 28.30 | 28.45 | 28.20 | 28.25 | 28.25 | 124,134 |
| 26 Jan 2023 | 27.70 | 28.25 | 27.70 | 28.20 | 28.20 | 169,512 |
| 25 Jan 2023 | 28.10 | 28.10 | 27.80 | 27.85 | 27.85 | 144,384 |
| 24 Jan 2023 | 28.00 | 28.05 | 27.90 | 28.00 | 28.00 | 272,088 |
| 23 Jan 2023 | 27.55 | 27.85 | 27.50 | 27.80 | 27.80 | 177,903 |
| 22 Jan 2023 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
| 19 Jan 2023 | 28.00 | 28.10 | 27.75 | 27.75 | 27.75 | 315,220 |
| 18 Jan 2023 | 28.20 | 29.00 | 27.90 | 27.95 | 27.95 | 1,075,674 |
| 17 Jan 2023 | 28.20 | 29.00 | 27.90 | 27.95 | 27.95 | 1,075,674 |
| 16 Jan 2023 | 30.00 | 30.15 | 27.60 | 27.60 | 27.60 | 956,605 |
| 15 Jan 2023 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| 12 Jan 2023 | 30.00 | 30.25 | 30.00 | 30.00 | 30.00 | 373,361 |
| 11 Jan 2023 | 29.85 | 30.15 | 29.75 | 30.00 | 30.00 | 209,079 |
| 10 Jan 2023 | 29.80 | 30.25 | 29.80 | 30.10 | 30.10 | 413,877 |
| 09 Jan 2023 | 29.75 | 29.90 | 29.70 | 29.85 | 29.85 | 187,138 |
| 08 Jan 2023 | 29.90 | 29.90 | 29.70 | 29.80 | 29.80 | 165,493 |
| 05 Jan 2023 | 29.70 | 30.15 | 29.50 | 29.95 | 29.95 | 345,977 |
| 04 Jan 2023 | 30.00 | 30.60 | 29.90 | 29.90 | 29.90 | 1,390,649 |
| 03 Jan 2023 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - |
| 02 Jan 2023 | 29.60 | 29.85 | 29.60 | 29.70 | 29.70 | 240,697 |
| 01 Jan 2023 | 29.60 | 29.75 | 29.60 | 29.65 | 29.65 | 225,646 |
| 29 Dec 2022 | 29.50 | 29.85 | 29.50 | 29.50 | 29.50 | 425,309 |
| 28 Dec 2022 | 29.50 | 29.65 | 29.50 | 29.55 | 29.55 | 172,163 |
| 27 Dec 2022 | 29.25 | 29.55 | 29.20 | 29.55 | 29.55 | 200,495 |
| 26 Dec 2022 | 29.40 | 29.40 | 29.00 | 29.30 | 29.30 | 206,778 |
| 25 Dec 2022 | 29.50 | 29.65 | 29.40 | 29.40 | 29.40 | 259,850 |
| 22 Dec 2022 | 30.00 | 30.10 | 29.75 | 29.75 | 29.75 | 241,668 |
| 21 Dec 2022 | 29.70 | 30.20 | 29.70 | 30.00 | 30.00 | 688,339 |
| 20 Dec 2022 | 29.50 | 29.90 | 29.45 | 29.70 | 29.70 | 302,290 |
| 19 Dec 2022 | 29.90 | 30.00 | 29.75 | 29.85 | 29.85 | 450,888 |
| 18 Dec 2022 | 29.85 | 29.90 | 29.80 | 29.90 | 29.90 | 185,248 |
| 15 Dec 2022 | 30.30 | 30.30 | 29.85 | 29.95 | 29.95 | 335,381 |
| 14 Dec 2022 | 29.40 | 30.35 | 29.40 | 30.35 | 30.35 | 1,740,371 |
| 13 Dec 2022 | 27.75 | 29.75 | 27.70 | 29.30 | 29.30 | 1,111,488 |
| 12 Dec 2022 | 26.80 | 28.50 | 26.80 | 27.75 | 27.75 | 551,643 |
| 11 Dec 2022 | 27.00 | 27.50 | 26.75 | 26.80 | 26.80 | 195,862 |
| 08 Dec 2022 | 26.80 | 27.05 | 26.75 | 27.00 | 27.00 | 81,195 |
| 07 Dec 2022 | 27.20 | 27.25 | 26.85 | 26.85 | 26.85 | 108,830 |
| 06 Dec 2022 | 26.85 | 27.25 | 26.75 | 27.15 | 27.15 | 198,066 |
| 05 Dec 2022 | 28.60 | 28.60 | 26.75 | 27.20 | 27.20 | 263,781 |
| 04 Dec 2022 | 28.95 | 28.95 | 28.60 | 28.60 | 28.60 | 193,580 |
| 01 Dec 2022 | 28.90 | 29.20 | 28.80 | 29.10 | 29.10 | 386,481 |
| 30 Nov 2022 | 29.00 | 29.20 | 28.85 | 29.10 | 29.10 | 131,021 |
| 29 Nov 2022 | 29.05 | 29.40 | 28.90 | 29.00 | 29.00 | 375,935 |
| 28 Nov 2022 | 29.10 | 29.40 | 28.80 | 29.20 | 29.20 | 305,174 |
| 27 Nov 2022 | 28.65 | 29.15 | 28.60 | 29.10 | 29.10 | 310,973 |
| 24 Nov 2022 | 29.05 | 29.20 | 28.30 | 29.00 | 29.00 | 474,599 |
| 22 Nov 2022 | 29.00 | 29.80 | 28.85 | 29.00 | 29.00 | 272,301 |
| 21 Nov 2022 | 29.70 | 30.15 | 28.75 | 29.00 | 29.00 | 1,521,611 |
| 20 Nov 2022 | 30.15 | 30.30 | 29.70 | 29.90 | 29.90 | 614,551 |
| 17 Nov 2022 | 29.30 | 30.10 | 29.20 | 29.80 | 29.80 | 1,409,906 |
| 16 Nov 2022 | 28.25 | 29.30 | 28.20 | 29.30 | 29.30 | 558,519 |
| 15 Nov 2022 | 27.85 | 28.50 | 27.85 | 28.25 | 28.25 | 223,392 |
| 14 Nov 2022 | 28.05 | 28.15 | 27.55 | 27.85 | 27.85 | 190,665 |
| 13 Nov 2022 | 28.40 | 28.60 | 28.00 | 28.15 | 28.15 | 118,849 |
| 10 Nov 2022 | 28.75 | 28.85 | 27.70 | 27.95 | 27.95 | 396,004 |
| 09 Nov 2022 | 29.00 | 29.45 | 28.75 | 28.75 | 28.75 | 170,746 |
| 08 Nov 2022 | 29.65 | 29.65 | 28.90 | 29.00 | 29.00 | 572,422 |
| 07 Nov 2022 | 29.25 | 29.65 | 28.85 | 29.55 | 29.55 | 544,137 |
| 06 Nov 2022 | 28.70 | 29.20 | 28.70 | 29.20 | 29.20 | 443,623 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
