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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 27, 2025	2.8	2.8	2.8	2.81	2.78	326,261
November 26, 2025	2.78	2.79	2.79	2.81	2.77	321,632
November 25, 2025	2.85	2.79	2.79	2.87	2.78	525,360
November 24, 2025	2.87	2.85	2.85	2.9	2.85	457,092
November 23, 2025	2.84	2.9	2.9	2.98	2.83	2.1M
November 20, 2025	2.81	2.84	2.84	2.85	2.81	423,793
November 19, 2025	2.83	2.84	2.84	2.86	2.82	190,678
November 18, 2025	2.83	2.83	2.83	2.87	2.81	589,675
November 17, 2025	2.89	2.83	2.83	2.89	2.8	704,547
November 16, 2025	2.88	2.8	2.8	2.9	2.8	491,633
November 13, 2025	2.9	2.88	2.88	2.92	2.88	532,684
November 12, 2025	2.91	2.93	2.93	2.93	2.9	532,080
November 11, 2025	2.94	2.9	2.9	2.94	2.9	534,281
November 10, 2025	2.92	2.94	2.94	2.96	2.89	1.18M
November 09, 2025	2.94	2.9	2.9	2.94	2.87	859,899
November 06, 2025	2.91	2.92	2.92	2.94	2.9	320,949
November 05, 2025	2.93	2.91	2.91	2.93	2.89	1.02M
November 04, 2025	2.98	2.92	2.92	2.98	2.92	760,393
November 03, 2025	3.01	2.95	2.95	3.01	2.95	1.32M
November 02, 2025	3	3.01	3.01	3.01	2.98	775,864
October 30, 2025	2.98	2.99	2.99	3	2.96	788,224
October 29, 2025	2.98	2.98	2.98	3	2.97	833,407
October 28, 2025	3.02	2.98	2.98	3.03	2.98	1.25M

Sadr Logistics Company (1832.SR) SAU