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:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SARDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 27.15 | 27.50 | 27.10 | 27.10 | 27.10 | 360,702 |
| 17 Apr 2024 | 27.40 | 27.65 | 26.90 | 27.30 | 27.30 | 379,033 |
| 16 Apr 2024 | 27.35 | 27.65 | 26.95 | 27.30 | 27.30 | 902,615 |
| 15 Apr 2024 | 26.80 | 27.60 | 26.80 | 27.30 | 27.30 | 376,081 |
| 14 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 27.50 | 27.55 | 27.05 | 27.35 | 27.35 | 312,889 |
| 03 Apr 2024 | 27.05 | 27.60 | 27.05 | 27.30 | 27.30 | 572,147 |
| 02 Apr 2024 | 26.60 | 27.10 | 26.45 | 27.00 | 27.00 | 452,933 |
| 01 Apr 2024 | 26.55 | 26.80 | 26.40 | 26.70 | 26.70 | 247,091 |
| 31 Mar 2024 | 26.45 | 26.85 | 26.40 | 26.60 | 26.60 | 303,420 |
| 28 Mar 2024 | 26.55 | 26.90 | 26.15 | 26.50 | 26.50 | 369,609 |
| 27 Mar 2024 | 26.65 | 26.90 | 26.45 | 26.55 | 26.55 | 112,739 |
| 26 Mar 2024 | 26.70 | 26.95 | 26.50 | 26.55 | 26.55 | 285,996 |
| 25 Mar 2024 | 26.70 | 27.10 | 26.70 | 26.75 | 26.75 | 255,954 |
| 24 Mar 2024 | 27.00 | 27.15 | 26.70 | 26.95 | 26.95 | 300,040 |
| 21 Mar 2024 | 26.80 | 27.10 | 26.45 | 27.00 | 27.00 | 398,826 |
| 20 Mar 2024 | 26.70 | 26.95 | 26.30 | 26.85 | 26.85 | 444,234 |
| 19 Mar 2024 | 27.40 | 27.45 | 26.90 | 26.90 | 26.90 | 489,663 |
| 18 Mar 2024 | 27.30 | 27.30 | 26.95 | 27.15 | 27.15 | 208,821 |
| 17 Mar 2024 | 27.20 | 27.50 | 27.00 | 27.30 | 27.30 | 516,518 |
| 14 Mar 2024 | 27.30 | 27.55 | 27.15 | 27.20 | 27.20 | 321,547 |
| 13 Mar 2024 | 27.10 | 27.70 | 27.10 | 27.30 | 27.30 | 736,855 |
| 12 Mar 2024 | 27.30 | 27.30 | 26.95 | 27.15 | 27.15 | 787,028 |
| 11 Mar 2024 | 26.90 | 28.05 | 26.65 | 27.10 | 27.10 | 1,382,252 |
| 10 Mar 2024 | 26.60 | 27.15 | 26.40 | 26.65 | 26.65 | 617,485 |
| 07 Mar 2024 | 26.80 | 26.90 | 26.35 | 26.65 | 26.65 | 310,882 |
| 06 Mar 2024 | 26.15 | 27.00 | 26.00 | 26.80 | 26.80 | 338,258 |
| 05 Mar 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
| 04 Mar 2024 | 26.80 | 27.00 | 26.00 | 26.40 | 26.40 | 319,546 |
| 03 Mar 2024 | 27.25 | 27.30 | 26.80 | 26.80 | 26.80 | 287,520 |
| 29 Feb 2024 | 26.95 | 27.50 | 26.50 | 27.35 | 27.35 | 705,958 |
| 28 Feb 2024 | 27.05 | 27.20 | 26.85 | 26.95 | 26.95 | 399,723 |
| 27 Feb 2024 | 26.80 | 27.05 | 26.30 | 27.00 | 27.00 | 650,829 |
| 26 Feb 2024 | 27.25 | 27.50 | 26.25 | 26.80 | 26.80 | 773,463 |
| 25 Feb 2024 | 27.50 | 27.90 | 27.05 | 27.40 | 27.40 | 1,115,930 |
| 21 Feb 2024 | 27.20 | 27.90 | 26.85 | 27.65 | 27.65 | 1,149,256 |
| 20 Feb 2024 | 26.90 | 27.50 | 26.65 | 27.30 | 27.30 | 1,263,626 |
| 19 Feb 2024 | 26.10 | 26.95 | 26.10 | 26.95 | 26.95 | 1,243,096 |
| 18 Feb 2024 | 24.90 | 26.70 | 24.90 | 26.35 | 26.35 | 3,200,407 |
| 15 Feb 2024 | 24.88 | 24.92 | 24.74 | 24.92 | 24.92 | 581,768 |
| 14 Feb 2024 | 24.90 | 25.25 | 24.90 | 24.96 | 24.96 | 1,510,327 |
| 13 Feb 2024 | 25.10 | 25.75 | 25.10 | 25.20 | 25.20 | 2,075,724 |
| 12 Feb 2024 | 24.56 | 25.05 | 24.56 | 25.05 | 25.05 | 936,055 |
| 11 Feb 2024 | 24.88 | 25.00 | 24.84 | 24.98 | 24.98 | 1,083,500 |
| 08 Feb 2024 | 24.12 | 25.15 | 24.10 | 24.96 | 24.96 | 4,068,863 |
| 07 Feb 2024 | 24.12 | 25.15 | 24.10 | 24.96 | 24.96 | 4,068,863 |
| 06 Feb 2024 | 23.74 | 24.20 | 23.68 | 24.12 | 24.12 | 3,642,393 |
| 05 Feb 2024 | 23.32 | 23.70 | 23.32 | 23.70 | 23.70 | 1,673,476 |
| 04 Feb 2024 | 23.26 | 23.48 | 23.06 | 23.22 | 23.22 | 746,393 |
| 01 Feb 2024 | 23.30 | 23.48 | 23.10 | 23.26 | 23.26 | 990,571 |
| 31 Jan 2024 | 23.38 | 23.56 | 23.00 | 23.34 | 23.34 | 2,063,550 |
| 30 Jan 2024 | 23.14 | 23.20 | 22.70 | 22.90 | 22.90 | 771,060 |
| 29 Jan 2024 | 23.22 | 23.30 | 23.02 | 23.24 | 23.24 | 500,059 |
| 28 Jan 2024 | 23.50 | 23.52 | 23.08 | 23.18 | 23.18 | 453,359 |
| 25 Jan 2024 | 23.30 | 23.60 | 23.28 | 23.34 | 23.34 | 580,596 |
| 24 Jan 2024 | 23.38 | 23.64 | 23.32 | 23.34 | 23.34 | 1,178,017 |
| 23 Jan 2024 | 22.34 | 23.72 | 22.32 | 23.30 | 23.30 | 4,390,526 |
| 22 Jan 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
| 21 Jan 2024 | 22.06 | 22.20 | 21.98 | 22.20 | 22.20 | 689,799 |
| 18 Jan 2024 | 22.02 | 22.22 | 21.94 | 22.06 | 22.06 | 1,449,929 |
| 17 Jan 2024 | 22.12 | 22.14 | 21.98 | 22.04 | 22.04 | 521,963 |
| 16 Jan 2024 | 22.00 | 22.12 | 21.98 | 22.08 | 22.08 | 590,457 |
| 15 Jan 2024 | 22.02 | 22.10 | 21.96 | 22.00 | 22.00 | 383,598 |
| 14 Jan 2024 | 21.94 | 22.22 | 21.84 | 22.02 | 22.02 | 771,772 |
| 11 Jan 2024 | 22.00 | 22.08 | 21.90 | 21.94 | 21.94 | 290,536 |
| 10 Jan 2024 | 21.98 | 22.10 | 21.94 | 22.00 | 22.00 | 358,600 |
| 09 Jan 2024 | 22.36 | 22.36 | 21.94 | 21.96 | 21.96 | 942,090 |
| 08 Jan 2024 | 22.20 | 22.38 | 22.18 | 22.26 | 22.26 | 800,900 |
| 07 Jan 2024 | 22.04 | 22.22 | 22.04 | 22.18 | 22.18 | 691,521 |
| 04 Jan 2024 | 21.90 | 22.08 | 21.84 | 22.00 | 22.00 | 481,672 |
| 03 Jan 2024 | 22.28 | 22.28 | 21.90 | 21.94 | 21.94 | 772,676 |
| 02 Jan 2024 | 22.08 | 22.28 | 22.00 | 22.26 | 22.26 | 836,415 |
| 01 Jan 2024 | 22.00 | 22.30 | 22.00 | 22.10 | 22.10 | 1,104,592 |
| 31 Dec 2023 | 21.76 | 22.18 | 21.74 | 22.06 | 22.06 | 1,098,373 |
| 28 Dec 2023 | 21.76 | 21.82 | 21.68 | 21.76 | 21.76 | 539,843 |
| 27 Dec 2023 | 21.88 | 21.90 | 21.74 | 21.76 | 21.76 | 453,521 |
| 26 Dec 2023 | 21.70 | 21.90 | 21.70 | 21.86 | 21.86 | 518,045 |
| 25 Dec 2023 | 21.80 | 21.80 | 21.66 | 21.70 | 21.70 | 268,435 |
| 24 Dec 2023 | 21.64 | 21.82 | 21.62 | 21.68 | 21.68 | 290,856 |
| 21 Dec 2023 | 21.74 | 21.76 | 21.60 | 21.60 | 21.60 | 354,784 |
| 20 Dec 2023 | 21.94 | 21.94 | 21.76 | 21.82 | 21.82 | 394,065 |
| 19 Dec 2023 | 21.80 | 21.88 | 21.74 | 21.84 | 21.84 | 244,383 |
| 18 Dec 2023 | 22.00 | 22.00 | 21.70 | 21.70 | 21.70 | 530,829 |
| 17 Dec 2023 | 21.90 | 22.02 | 21.90 | 22.00 | 22.00 | 338,683 |
| 14 Dec 2023 | 21.90 | 22.02 | 21.82 | 21.90 | 21.90 | 398,357 |
| 13 Dec 2023 | 22.10 | 22.20 | 21.86 | 21.90 | 21.90 | 589,343 |
| 12 Dec 2023 | 22.06 | 22.34 | 22.06 | 22.10 | 22.10 | 947,031 |
| 11 Dec 2023 | 22.08 | 22.12 | 22.00 | 22.06 | 22.06 | 804,561 |
| 10 Dec 2023 | 22.02 | 22.08 | 22.00 | 22.04 | 22.04 | 185,844 |
| 07 Dec 2023 | 22.10 | 22.16 | 21.92 | 22.06 | 22.06 | 257,723 |
| 06 Dec 2023 | 22.20 | 22.22 | 22.00 | 22.10 | 22.10 | 264,618 |
| 05 Dec 2023 | 22.16 | 22.24 | 22.14 | 22.18 | 22.18 | 209,361 |
| 04 Dec 2023 | 22.18 | 22.20 | 22.12 | 22.18 | 22.18 | 150,774 |
| 03 Dec 2023 | 22.00 | 22.18 | 21.96 | 22.18 | 22.18 | 343,391 |
| 30 Nov 2023 | 22.00 | 22.06 | 21.92 | 22.00 | 22.00 | 158,793 |
| 29 Nov 2023 | 22.10 | 22.14 | 21.90 | 22.00 | 22.00 | 147,998 |
| 28 Nov 2023 | 22.12 | 22.14 | 22.00 | 22.08 | 22.08 | 176,774 |
| 27 Nov 2023 | 22.16 | 22.20 | 22.00 | 22.12 | 22.12 | 224,141 |
| 26 Nov 2023 | 21.94 | 22.16 | 21.88 | 22.16 | 22.16 | 360,105 |
| 23 Nov 2023 | 22.06 | 22.10 | 21.90 | 22.10 | 22.10 | 364,807 |
| *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.