Sadr Logistics Company - 1832.SR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2025	2.98	2.94	2.94	2.98	2.94	937,740
October 01, 2025	2.95	2.96	2.96	2.99	2.94	2.01M
September 30, 2025	2.93	2.93	2.93	2.96	2.93	1.44M
September 29, 2025	2.94	2.93	2.93	2.95	2.91	1.35M
September 28, 2025	2.94	2.94	2.94	2.97	2.93	563,772
September 25, 2025	2.94	2.94	2.94	2.96	2.91	2.02M
September 24, 2025	2.88	2.94	2.94	2.94	2.88	2.1M
September 22, 2025	2.87	2.85	2.85	2.88	2.85	651,684
September 21, 2025	2.88	2.88	2.88	2.89	2.85	910,502
September 18, 2025	2.84	2.85	2.85	2.88	2.82	734,310
September 17, 2025	2.84	2.84	2.84	2.86	2.81	812,968
September 16, 2025	2.75	2.83	2.83	2.84	2.74	2.47M
September 15, 2025	2.72	2.74	2.74	2.77	2.72	844,123
September 14, 2025	2.77	2.73	2.73	2.8	2.7	1.14M
September 11, 2025	2.81	2.78	2.78	2.82	2.77	1M
September 10, 2025	2.85	2.8	2.8	2.85	2.79	1.78M
September 09, 2025	2.84	2.85	2.85	2.86	2.81	1.65M
September 08, 2025	2.89	2.84	2.84	2.92	2.84	1.77M
September 07, 2025	2.9	2.89	2.89	2.92	2.89	1.09M
September 04, 2025	2.9	2.91	2.91	2.93	2.89	1.63M
September 03, 2025	2.9	2.9	2.9	2.93	2.88	1.01M
September 02, 2025	2.93	2.9	2.9	2.95	2.87	2.29M
September 01, 2025	2.96	2.93	2.93	3	2.92	2.01M
August 31, 2025	2.94	2.95	2.95	3.01	2.92	4.8M
August 28, 2025	2.97	2.94	2.94	2.98	2.94	1.02M
August 27, 2025	2.94	2.97	2.97	3.01	2.93	2.11M
August 26, 2025	2.97	2.93	2.93	2.98	2.93	1.01M
August 25, 2025	2.96	2.98	2.98	3	2.95	1.24M
August 24, 2025	2.98	2.97	2.97	3.03	2.96	3.68M
August 21, 2025	3.01	2.98	2.98	3.17	2.97	30.62M
August 20, 2025	2.93	2.89	2.89	2.93	2.88	895,623
August 19, 2025	2.97	2.92	2.92	2.97	2.9	1.13M
August 18, 2025	2.89	2.95	2.95	2.97	2.89	2.82M
August 17, 2025	2.86	2.89	2.89	2.93	2.86	986,233
August 14, 2025	2.86	2.87	2.87	2.89	2.86	361,806
August 13, 2025	2.87	2.86	2.86	2.92	2.86	554,141
August 12, 2025	2.89	2.86	2.86	2.9	2.86	621,042
August 11, 2025	2.92	2.89	2.89	2.93	2.87	585,553
August 10, 2025	2.92	2.92	2.92	2.93	2.9	743,589
August 07, 2025	2.93	2.93	2.93	2.96	2.93	672,342
August 06, 2025	2.93	2.93	2.93	2.95	2.92	591,598
August 05, 2025	2.99	2.92	2.92	2.99	2.92	1.22M
August 04, 2025	2.92	2.98	2.98	3	2.9	2.21M
August 03, 2025	2.91	2.92	2.92	2.95	2.88	1.3M
July 31, 2025	2.9	2.91	2.91	3.02	2.88	4.46M
July 30, 2025	2.9	2.9	2.9	2.92	2.88	661,741
July 29, 2025	2.95	2.9	2.9	2.95	2.9	755,391
July 28, 2025	2.94	2.95	2.95	2.97	2.93	858,530
July 27, 2025	2.9	2.94	2.94	2.98	2.9	1.22M
July 24, 2025	2.91	2.88	2.88	2.92	2.87	1.12M
July 23, 2025	2.86	2.89	2.89	2.91	2.86	679,063
July 22, 2025	2.92	2.86	2.86	2.95	2.85	1.26M
July 21, 2025	2.99	2.92	2.92	3	2.91	1.36M
July 20, 2025	2.93	2.99	2.99	3.03	2.91	4.22M
July 17, 2025	2.87	2.9	2.9	2.93	2.87	1.17M
July 16, 2025	2.9	2.88	2.88	2.96	2.86	1.53M
July 15, 2025	2.98	2.92	2.92	2.99	2.89	1.03M
July 14, 2025	3.04	2.97	2.97	3.04	2.97	940,904
July 13, 2025	3.03	3.03	3.03	3.05	3.01	1.21M
July 10, 2025	3.04	3.01	3.01	3.05	3.01	655,685

Sadr Logistics Company (1832.SR) SAU