Aldrees Petroleum and Transport Services Company (4200.SR)
Saudi - Saudi Delayed price. Currency in SAR
Add to watchlist
At close: 03:19PM AST
Time period:
23 June 2023 - 23 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in SARDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 June 2024 | 122.20 | 122.20 | 118.00 | 119.80 | 119.80 | 177,041 |
| 12 June 2024 | 123.80 | 124.40 | 120.60 | 120.60 | 120.60 | 165,677 |
| 11 June 2024 | 122.00 | 128.00 | 121.40 | 123.80 | 123.80 | 441,616 |
| 10 June 2024 | 120.00 | 124.20 | 120.00 | 121.80 | 121.80 | 427,865 |
| 09 June 2024 | 113.00 | 122.00 | 113.00 | 120.40 | 120.40 | 427,148 |
| 06 June 2024 | 116.40 | 116.40 | 112.40 | 113.00 | 113.00 | 158,009 |
| 05 June 2024 | 118.20 | 119.00 | 114.20 | 114.60 | 114.60 | 283,361 |
| 04 June 2024 | 116.80 | 120.60 | 113.80 | 118.00 | 118.00 | 678,532 |
| 03 June 2024 | 119.80 | 119.80 | 114.80 | 116.60 | 116.60 | 680,011 |
| 02 June 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - |
| 30 May 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - |
| 29 May 2024 | 112.00 | 113.00 | 109.60 | 112.00 | 112.00 | 219,191 |
| 28 May 2024 | 114.00 | 114.80 | 112.00 | 112.00 | 112.00 | 122,602 |
| 27 May 2024 | 112.00 | 114.60 | 111.20 | 114.00 | 114.00 | 194,793 |
| 26 May 2024 | 113.60 | 115.00 | 111.60 | 112.00 | 112.00 | 171,703 |
| 23 May 2024 | 113.00 | 114.20 | 111.80 | 113.00 | 113.00 | 199,639 |
| 22 May 2024 | 111.00 | 114.60 | 108.40 | 113.00 | 113.00 | 403,205 |
| 21 May 2024 | 115.00 | 115.80 | 111.00 | 111.00 | 111.00 | 493,771 |
| 20 May 2024 | 114.60 | 116.60 | 112.80 | 115.00 | 115.00 | 674,520 |
| 19 May 2024 | 105.40 | 105.40 | 105.40 | 105.40 | 105.40 | - |
| 16 May 2024 | 106.80 | 108.00 | 104.00 | 105.40 | 105.40 | 486,873 |
| 15 May 2024 | 107.80 | 108.40 | 104.20 | 105.60 | 105.60 | 549,007 |
| 14 May 2024 | 112.00 | 112.80 | 107.40 | 107.80 | 107.80 | 910,014 |
| 13 May 2024 | 112.00 | 114.60 | 109.40 | 111.00 | 111.00 | 813,850 |
| 12 May 2024 | 114.80 | 116.00 | 111.80 | 113.00 | 113.00 | 354,940 |
| 09 May 2024 | 122.00 | 122.00 | 114.60 | 114.80 | 114.80 | 461,123 |
| 08 May 2024 | 121.40 | 122.80 | 118.40 | 121.80 | 121.80 | 329,887 |
| 07 May 2024 | 125.20 | 125.20 | 121.80 | 122.60 | 122.60 | 166,074 |
| 06 May 2024 | 126.60 | 129.00 | 123.80 | 125.00 | 125.00 | 277,236 |
| 06 May 2024 | 1 Dividend | |||||
| 06 May 2024 | 4:3 Stock split | |||||
| 05 May 2024 | 127.65 | 128.85 | 126.60 | 127.95 | 126.95 | 124,373 |
| 02 May 2024 | 128.25 | 128.25 | 124.80 | 127.50 | 126.50 | 167,601 |
| 01 May 2024 | 126.75 | 128.10 | 124.65 | 126.75 | 125.76 | 160,265 |
| 30 Apr 2024 | 121.50 | 126.30 | 121.35 | 126.30 | 125.31 | 360,411 |
| 29 Apr 2024 | 123.75 | 123.75 | 119.85 | 121.50 | 120.55 | 295,873 |
| 28 Apr 2024 | 124.50 | 124.50 | 124.50 | 124.50 | 123.53 | - |
| 25 Apr 2024 | 125.85 | 126.60 | 122.55 | 124.50 | 123.53 | 396,534 |
| 24 Apr 2024 | 129.15 | 130.50 | 121.80 | 125.70 | 124.72 | 452,901 |
| 23 Apr 2024 | 129.60 | 131.85 | 129.00 | 129.15 | 128.14 | 220,990 |
| 22 Apr 2024 | 131.10 | 131.85 | 129.45 | 129.60 | 128.59 | 225,115 |
| 21 Apr 2024 | 129.15 | 131.85 | 129.00 | 131.10 | 130.08 | 92,413 |
| 18 Apr 2024 | 130.65 | 132.60 | 128.55 | 129.15 | 128.14 | 231,098 |
| 17 Apr 2024 | 130.05 | 131.40 | 128.55 | 130.80 | 129.78 | 126,202 |
| 16 Apr 2024 | 134.10 | 134.25 | 129.75 | 130.50 | 129.48 | 176,569 |
| 15 Apr 2024 | 128.40 | 133.80 | 128.25 | 133.65 | 132.61 | 258,269 |
| 14 Apr 2024 | 126.75 | 126.75 | 126.75 | 126.75 | 125.76 | - |
| 04 Apr 2024 | 126.00 | 128.55 | 123.60 | 126.75 | 125.76 | 141,383 |
| 03 Apr 2024 | 124.50 | 125.40 | 122.70 | 125.40 | 124.42 | 130,453 |
| 02 Apr 2024 | 121.50 | 125.10 | 121.50 | 124.50 | 123.53 | 170,990 |
| 01 Apr 2024 | 123.75 | 125.55 | 120.00 | 121.35 | 120.40 | 145,210 |
| 31 Mar 2024 | 128.25 | 128.40 | 123.75 | 123.75 | 122.78 | 126,407 |
| 28 Mar 2024 | 133.20 | 133.35 | 125.70 | 128.40 | 127.40 | 157,811 |
| 27 Mar 2024 | 129.00 | 132.00 | 129.00 | 132.00 | 130.97 | 162,877 |
| 26 Mar 2024 | 132.00 | 132.75 | 129.00 | 129.00 | 127.99 | 111,090 |
| 25 Mar 2024 | 133.50 | 133.80 | 130.50 | 132.00 | 130.97 | 112,233 |
| 24 Mar 2024 | 133.50 | 133.95 | 131.70 | 133.20 | 132.16 | 71,143 |
| 21 Mar 2024 | 135.75 | 136.80 | 132.75 | 133.50 | 132.46 | 215,809 |
| 20 Mar 2024 | 135.15 | 138.15 | 134.85 | 136.35 | 135.28 | 139,851 |
| 19 Mar 2024 | 135.45 | 136.35 | 134.25 | 134.85 | 133.80 | 152,329 |
| 18 Mar 2024 | 137.55 | 137.55 | 135.30 | 136.80 | 135.73 | 121,367 |
| 17 Mar 2024 | 135.00 | 137.55 | 134.25 | 137.55 | 136.47 | 201,646 |
| 14 Mar 2024 | 136.05 | 137.55 | 133.80 | 135.00 | 133.94 | 627,799 |
| 13 Mar 2024 | 134.25 | 136.65 | 133.35 | 136.20 | 135.14 | 222,973 |
| 12 Mar 2024 | 132.30 | 135.75 | 132.30 | 134.40 | 133.35 | 128,446 |
| 11 Mar 2024 | 138.90 | 138.90 | 131.55 | 132.15 | 131.12 | 319,741 |
| 10 Mar 2024 | 135.15 | 139.50 | 135.15 | 138.75 | 137.67 | 222,810 |
| 07 Mar 2024 | 137.25 | 140.25 | 133.80 | 135.00 | 133.94 | 485,511 |
| 06 Mar 2024 | 143.25 | 147.75 | 136.65 | 137.25 | 136.18 | 782,002 |
| 05 Mar 2024 | 141.90 | 141.90 | 141.90 | 141.90 | 140.79 | - |
| 04 Mar 2024 | 144.75 | 145.65 | 139.50 | 141.90 | 140.79 | 422,793 |
| 03 Mar 2024 | 136.05 | 146.55 | 136.05 | 143.55 | 142.43 | 713,229 |
| 29 Feb 2024 | 132.75 | 138.00 | 131.10 | 135.30 | 134.24 | 888,015 |
| 28 Feb 2024 | 130.20 | 132.60 | 128.85 | 132.00 | 130.97 | 389,105 |
| 27 Feb 2024 | 130.50 | 130.50 | 127.20 | 129.15 | 128.14 | 296,897 |
| 26 Feb 2024 | 133.65 | 133.65 | 129.45 | 130.50 | 129.48 | 288,005 |
| 25 Feb 2024 | 134.10 | 134.70 | 132.00 | 132.90 | 131.86 | 205,747 |
| 21 Feb 2024 | 132.30 | 134.25 | 130.95 | 134.10 | 133.05 | 403,885 |
| 20 Feb 2024 | 134.55 | 136.20 | 131.25 | 132.75 | 131.71 | 496,006 |
| 19 Feb 2024 | 130.95 | 134.55 | 130.50 | 134.25 | 133.20 | 462,182 |
| 18 Feb 2024 | 129.90 | 131.85 | 129.75 | 130.95 | 129.93 | 311,057 |
| 15 Feb 2024 | 131.25 | 132.30 | 129.30 | 129.75 | 128.74 | 402,285 |
| 14 Feb 2024 | 128.10 | 131.25 | 126.30 | 130.95 | 129.93 | 796,222 |
| 13 Feb 2024 | 129.75 | 130.50 | 126.75 | 128.25 | 127.25 | 625,179 |
| 12 Feb 2024 | 125.70 | 129.75 | 124.65 | 128.55 | 127.55 | 1,084,677 |
| 11 Feb 2024 | 124.35 | 125.40 | 123.75 | 125.10 | 124.12 | 192,975 |
| 08 Feb 2024 | 126.75 | 127.20 | 125.10 | 126.45 | 125.46 | 485,774 |
| 07 Feb 2024 | 126.75 | 127.20 | 125.10 | 126.45 | 125.46 | 485,774 |
| 06 Feb 2024 | 126.00 | 126.75 | 124.65 | 126.75 | 125.76 | 304,465 |
| 05 Feb 2024 | 127.20 | 128.55 | 124.80 | 126.00 | 125.02 | 679,031 |
| 04 Feb 2024 | 124.50 | 127.50 | 124.20 | 127.05 | 126.06 | 526,673 |
| 01 Feb 2024 | 121.50 | 124.50 | 121.05 | 124.05 | 123.08 | 484,111 |
| 31 Jan 2024 | 118.20 | 123.75 | 117.00 | 121.50 | 120.55 | 744,447 |
| 30 Jan 2024 | 122.40 | 122.55 | 116.10 | 117.60 | 116.68 | 612,655 |
| 29 Jan 2024 | 125.10 | 125.10 | 121.80 | 122.40 | 121.44 | 613,919 |
| 28 Jan 2024 | 126.30 | 126.45 | 123.45 | 123.90 | 122.93 | 468,111 |
| 25 Jan 2024 | 123.60 | 123.75 | 121.50 | 122.25 | 121.29 | 242,982 |
| 24 Jan 2024 | 122.85 | 124.95 | 121.80 | 123.60 | 122.63 | 775,567 |
| 23 Jan 2024 | 125.10 | 126.75 | 120.90 | 121.65 | 120.70 | 892,961 |
| 22 Jan 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 119.06 | - |
| *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.