The National Shipping Company of Saudi Arabia - 4030.SR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 19, 2025	30.9	30.66	30.66	32	30	726,959
October 16, 2025	32	30.84	30.84	32	30.7	821,253
October 15, 2025	30.72	32.06	32.06	32.18	30.72	1.67M
October 14, 2025	31.22	30.7	30.7	31.48	30.28	839,574
October 13, 2025	29.6	31.18	31.18	32.5	29.5	3.39M
October 12, 2025	27	29.64	29.64	30.04	26.82	1.46M
October 09, 2025	27.5	27.64	27.64	28.08	27.24	883,609
October 08, 2025	28.12	27.5	27.5	28.12	26.98	1.51M
October 07, 2025	29.2	28	28	29.4	27.86	683,826
October 06, 2025	29.86	29.04	29.04	30.12	28.94	1.43M
October 05, 2025	28.26	29.86	29.86	29.98	28.26	1.65M
October 02, 2025	28	28.26	28.26	28.28	27.86	660,820
October 01, 2025	27.24	27.96	27.96	28	27.24	935,290
September 30, 2025	27.1	27.24	27.24	27.3	27.08	428,923
September 29, 2025	26.5	27.1	27.1	27.1	26.4	460,690
September 28, 2025	27	26.5	26.5	27.2	25.48	729,684
September 25, 2025	26.78	27	27	27.64	26.78	1.24M
September 24, 2025	25.3	26.84	26.84	27.66	24.95	1.49M
September 22, 2025	24.86	25.18	25.18	25.32	24.66	554,687
September 21, 2025	24.76	24.86	24.86	24.97	24.76	405,862
September 18, 2025	24.44	24.76	24.76	24.9	24.44	598,906
September 17, 2025	24.3	24.36	24.36	24.65	24.2	403,788
September 16, 2025	23.92	24	24	24.27	23.9	1.1M
September 15, 2025	22.54	23.9	23.9	23.94	22.54	3M
September 14, 2025	22.2	22.47	22.47	22.56	22.2	2.2M
September 11, 2025	22.05	22.2	22.2	22.28	21.97	778,695
September 10, 2025	22.05	22	22	22.05	21.9	312,930
September 09, 2025	21.4	22	22	22.01	21.38	522,342
September 08, 2025	21.8	21.4	21.4	21.8	21.24	1.17M
September 07, 2025	22	21.8	21.8	22.04	21.8	312,845
September 04, 2025	21.99	21.9	21.9	22.13	21.76	340,443
September 03, 2025	22	21.98	21.98	22	21.81	645,531
September 02, 2025	22	21.95	21.95	22.29	21.88	350,591
September 01, 2025	21.86	21.98	21.98	21.98	21.7	3.94M
August 31, 2025	22	21.86	21.86	22.04	21.78	4.64M
August 28, 2025	22.17	22.04	22.04	22.17	21.95	274,219
August 27, 2025	22.02	22.1	22.1	22.19	22.01	726,792
August 26, 2025	22.55	22.01	22.01	22.61	22.01	1.68M
August 25, 2025	22.53	22.54	22.54	22.75	22.45	760,307
August 24, 2025	22.01	22.49	22.49	22.62	22.01	574,881
August 21, 2025	22.04	22	22	22.21	21.98	193,685
August 20, 2025	22.2	22	22	22.2	21.99	195,717
August 19, 2025	22.01	22.15	22.15	22.17	21.91	1.3M
August 18, 2025	21.91	22.01	22.01	22.15	21.87	283,350
August 17, 2025	21.76	21.94	21.94	21.99	21.72	128,024
August 14, 2025	22	21.76	21.76	22.04	21.65	178,448
August 13, 2025	22.06	21.98	21.98	22.08	21.92	125,032
August 12, 2025	22.3	21.98	21.98	22.32	21.9	200,019
August 11, 2025	22.36	22.3	22.3	22.5	22.3	208,723
August 10, 2025	22.38	22.37	22.37	22.5	22.26	783,616
August 07, 2025	22.34	22.47	22.47	22.6	22.34	131,556
August 06, 2025	22.25	22.47	22.47	22.6	22.2	276,891
August 05, 2025	22.05	22.25	22.25	22.38	22.05	199,513
August 04, 2025	22	22.1	22.1	22.3	21.5	485,405
August 03, 2025	21.4	21.9	21.9	21.99	21.08	832,030
July 31, 2025	22.24	22.28	22.28	22.35	21.82	355,777
July 30, 2025	21.52	22.25	22.25	22.27	21.52	845,515
July 29, 2025	21.81	21.5	21.5	21.81	21.47	433,833
July 28, 2025	22.14	21.85	21.85	22.14	21.83	625,960
July 27, 2025	22.4	22.12	22.12	22.42	22.07	2.24M

The National Shipping Company of Saudi Arabia (4030.SR) SAU