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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 09, 2025	3.02	3.04	3.04	3.05	3	976,619
July 08, 2025	3.05	3.02	3.02	3.08	3.02	1.68M
July 07, 2025	3.09	3.07	3.07	3.09	3.04	2.1M
July 06, 2025	3.08	3.09	3.09	3.13	3.05	3.63M
July 03, 2025	3.05	3.07	3.07	3.11	3.01	6.68M
July 02, 2025	3	3.03	3.03	3.05	2.99	1.71M
July 01, 2025	2.99	3.01	3.01	3.04	2.99	1.4M
June 30, 2025	3.08	2.99	2.99	3.08	2.99	1.71M
June 29, 2025	3.01	3.06	3.06	3.09	3.01	1.7M
June 26, 2025	3.03	3	3	3.03	2.98	1.24M
June 25, 2025	2.93	3.02	3.02	3.03	2.93	1.46M
June 24, 2025	2.86	2.93	2.93	2.94	2.86	1.81M
June 23, 2025	2.78	2.83	2.83	2.84	2.78	758,464
June 22, 2025	2.79	2.78	2.78	2.85	2.77	549,512
June 19, 2025	2.78	2.78	2.78	2.84	2.78	335,491
June 18, 2025	2.86	2.8	2.8	2.86	2.78	612,510
June 17, 2025	2.87	2.87	2.87	2.91	2.85	887,145
June 16, 2025	2.76	2.87	2.87	2.91	2.76	1.15M
June 15, 2025	2.58	2.78	2.78	2.8	2.58	1.74M
June 12, 2025	2.8	2.78	2.78	2.81	2.73	1.27M
June 11, 2025	2.8	2.82	2.82	2.83	2.8	292,463
June 04, 2025	2.8	2.78	2.78	2.83	2.78	428,527
June 03, 2025	2.78	2.8	2.8	2.81	2.78	191,621
June 02, 2025	2.79	2.78	2.78	2.81	2.78	486,538
June 01, 2025	2.8	2.79	2.79	2.82	2.77	814,664
May 29, 2025	2.83	2.81	2.81	2.85	2.79	763,543
May 28, 2025	2.8	2.83	2.83	2.84	2.8	616,101
May 27, 2025	2.86	2.79	2.79	2.87	2.77	1.14M
May 26, 2025	2.91	2.85	2.85	2.91	2.81	658,096
May 25, 2025	2.92	2.89	2.89	2.92	2.87	403,791
May 22, 2025	2.94	2.9	2.9	2.94	2.9	453,998
May 21, 2025	2.94	2.95	2.95	2.97	2.92	378,767

Sadr Logistics Company (1832.SR) SAU