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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 19, 2026	30.88	29.9	29.9	31.04	29.78	1.11M
February 18, 2026	30.5	30.76	30.76	31.26	30.4	1.1M
February 17, 2026	30.14	30.34	30.34	31.08	30.06	681,820
February 16, 2026	30.2	30.14	30.14	30.54	30.1	448,654
February 15, 2026	30.46	30.4	30.4	30.84	30.3	484,488
February 12, 2026	31	30.48	30.48	31.16	30.44	764,570
February 11, 2026	31.34	30.5	30.5	31.34	30.3	953,693
February 10, 2026	32	31.44	31.44	32	31.3	965,283
February 09, 2026	33.02	31.94	31.94	34	31.7	3.75M
February 08, 2026	31.98	32.3	32.3	32.46	31.96	995,835
February 05, 2026	31.98	31.6	31.6	32.3	31.22	1.04M
February 04, 2026	31.98	31.7	31.7	32.5	31.66	602,801
February 03, 2026	31.1	32.04	32.04	33	31.06	2.18M
February 02, 2026	30.58	31.1	31.1	31.3	30.38	456,362
February 01, 2026	30.84	30.84	30.84	31.5	30.36	709,594
January 29, 2026	30.92	30.8	30.8	31.62	30.36	1M
January 28, 2026	31.08	30.9	30.9	31.5	30.6	597,340
January 27, 2026	30.1	31.04	31.04	32.02	30	2.34M
January 26, 2026	30.22	30.02	30.02	30.24	29.9	833,229
January 25, 2026	30.52	30.22	30.22	30.52	30	439,121
January 22, 2026	30.7	30.52	30.52	31.1	30.4	797,028
January 21, 2026	29.34	30.34	30.34	30.34	29.22	619,476
January 20, 2026	29.64	29.56	29.56	30	29.36	494,113
January 19, 2026	29.98	29.66	29.66	30.62	29.3	940,074
January 18, 2026	30.54	30.16	30.16	31	29.88	1.09M
January 15, 2026	29.4	29.5	29.5	31.3	29.4	2.4M
January 14, 2026	28.88	28.96	28.96	29.58	28.02	533,725
January 13, 2026	28.72	28.88	28.88	29.2	28.52	473,296
January 12, 2026	28.2	28.72	28.72	29	28.18	748,699
January 11, 2026	27.6	28.18	28.18	29.28	27.28	1.77M
January 08, 2026	24.44	26.72	26.72	26.72	24.39	2.29M
January 07, 2026	26.1	24.3	24.3	26.1	24.04	1.65M
January 06, 2026	26.64	25.14	25.14	26.88	25.06	918,101
January 05, 2026	28.24	26.64	26.64	28.78	26.26	1.39M
January 04, 2026	28.98	28.3	28.3	28.98	28.16	526,927
January 01, 2026	29.06	29.06	29.06	29.6	28.84	415,367
December 31, 2025	28.96	28.98	28.98	29.32	28.68	427,498
December 30, 2025	29.3	28.96	28.96	29.3	28.58	395,282
December 29, 2025	29.14	29.3	29.3	29.54	29.06	235,689
December 28, 2025	29.58	29.44	29.44	29.58	29	277,567
December 25, 2025	29.6	29.58	29.58	29.9	29.36	345,387
December 24, 2025	30	29.6	29.6	30.06	29.36	352,496
December 23, 2025	30.48	30.04	30.04	30.5	29.9	569,148
December 22, 2025	30.1	30.3	30.3	30.48	29.78	433,762
December 21, 2025	30.3	30.18	30.18	30.3	29.82	414,753
December 18, 2025	28.96	30.28	30.28	30.74	28.74	390,942
December 17, 2025	28.76	28.82	28.82	29	28.5	301,759
December 16, 2025	28.98	29	29	29.48	28.78	327,445
December 15, 2025	28.68	28.96	28.96	29.2	28.46	516,169
December 14, 2025	29.9	29	29	30.3	28.74	272,454
December 11, 2025	30.7	29.9	29.9	30.76	29.8	136,238
December 10, 2025	30.68	30.66	30.66	30.76	30.5	240,366
December 09, 2025	29.88	30.68	30.68	30.78	29.7	426,367
December 08, 2025	29.8	29.68	29.68	29.9	29.42	107,093
December 07, 2025	29.62	29.8	29.8	29.98	29.02	127,638
December 04, 2025	29.5	29.5	29.5	30.14	29.32	269,171
December 03, 2025	28.62	29.5	29.5	29.78	28.5	355,118
December 02, 2025	29.52	28.6	28.6	29.82	28.58	287,665
December 01, 2025	30.8	29.94	29.94	30.8	29.86	298,974
November 30, 2025	30.9	30.8	30.8	30.9	30.38	182,953

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