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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 19, 2026	2.8	2.75	2.75	2.8	2.72	1.18M
February 18, 2026	2.78	2.8	2.8	2.81	2.74	762,603
February 17, 2026	2.8	2.78	2.78	2.81	2.77	1.08M
February 16, 2026	2.86	2.8	2.8	2.87	2.8	2.11M
February 15, 2026	2.78	2.86	2.86	2.92	2.76	7.71M
February 12, 2026	2.76	2.77	2.77	2.78	2.75	841,527
February 11, 2026	2.77	2.76	2.76	2.78	2.76	754,333
February 10, 2026	2.8	2.77	2.77	2.84	2.77	1.76M
February 09, 2026	2.79	2.8	2.8	2.82	2.74	2.59M
February 08, 2026	2.73	2.77	2.77	2.84	2.73	2.39M
February 05, 2026	2.82	2.73	2.73	2.82	2.72	1.5M
February 04, 2026	2.72	2.8	2.8	2.85	2.72	4.68M
February 03, 2026	2.73	2.73	2.73	2.76	2.71	1.08M
February 02, 2026	2.7	2.73	2.73	2.73	2.68	915,960
February 01, 2026	2.75	2.72	2.72	2.77	2.69	908,660
January 29, 2026	2.81	2.75	2.75	2.82	2.74	1.64M
January 28, 2026	2.82	2.8	2.8	2.84	2.8	1.19M
January 27, 2026	2.79	2.81	2.81	2.83	2.79	1.13M
January 26, 2026	2.81	2.79	2.79	2.81	2.78	930,297
January 25, 2026	2.79	2.81	2.81	2.84	2.79	978,159
January 22, 2026	2.77	2.78	2.78	2.8	2.75	1.26M
January 21, 2026	2.79	2.77	2.77	2.81	2.77	1.36M
January 20, 2026	2.82	2.79	2.79	2.85	2.79	1.19M
January 19, 2026	2.85	2.83	2.83	2.86	2.82	1.82M
January 18, 2026	2.8	2.86	2.86	2.89	2.8	2.09M
January 15, 2026	2.84	2.8	2.8	2.89	2.78	2.65M
January 14, 2026	2.87	2.85	2.85	2.94	2.83	5.35M
January 13, 2026	2.8	2.87	2.87	2.91	2.8	10.3M
January 12, 2026	2.82	2.81	2.81	2.86	2.79	1.68M
January 11, 2026	2.71	2.78	2.78	2.84	2.71	2.28M
January 08, 2026	2.73	2.71	2.71	2.75	2.7	625,334
January 07, 2026	2.77	2.73	2.73	2.8	2.72	1.72M
January 06, 2026	2.73	2.7	2.7	2.79	2.68	1.79M
January 05, 2026	2.67	2.73	2.73	2.86	2.65	7.77M
January 04, 2026	2.58	2.65	2.65	2.72	2.54	4.23M
January 01, 2026	2.57	2.6	2.6	2.62	2.57	316,841
December 31, 2025	2.51	2.57	2.57	2.59	2.51	601,526
December 30, 2025	2.57	2.51	2.51	2.57	2.48	1.18M
December 29, 2025	2.53	2.57	2.57	2.6	2.51	843,348
December 28, 2025	2.66	2.53	2.53	2.69	2.5	836,310
December 25, 2025	2.7	2.68	2.68	2.7	2.67	155,460
December 24, 2025	2.7	2.68	2.68	2.71	2.68	177,104
December 23, 2025	2.69	2.7	2.7	2.73	2.68	529,331
December 22, 2025	2.74	2.69	2.69	2.74	2.68	561,604
December 21, 2025	2.72	2.72	2.72	2.76	2.71	494,163
December 18, 2025	2.7	2.73	2.73	2.77	2.68	1.14M
December 17, 2025	2.69	2.7	2.7	2.75	2.66	1.13M
December 16, 2025	2.74	2.71	2.71	2.74	2.69	436,898
December 15, 2025	2.71	2.75	2.75	2.75	2.7	587,668
December 14, 2025	2.77	2.71	2.71	2.77	2.71	428,246
December 11, 2025	2.77	2.77	2.77	2.78	2.72	555,150
December 10, 2025	2.74	2.76	2.76	2.78	2.74	363,650
December 09, 2025	2.73	2.73	2.73	2.76	2.71	474,684
December 08, 2025	2.74	2.73	2.73	2.8	2.73	574,387
December 07, 2025	2.77	2.76	2.76	2.83	2.75	1.14M
December 04, 2025	2.8	2.77	2.77	2.81	2.74	760,397
December 03, 2025	2.72	2.74	2.74	2.8	2.7	1.96M
December 02, 2025	2.79	2.7	2.7	2.81	2.69	1.08M
December 01, 2025	2.85	2.8	2.8	2.85	2.79	441,606
November 30, 2025	2.8	2.84	2.84	2.86	2.8	755,102

Sadr Logistics Company (1832.SR) SAU