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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 27, 2025	30.24	30.9	30.9	31	30.24	150,656
November 26, 2025	30.7	30.52	30.52	30.78	29.98	236,707
November 25, 2025	30.88	30.84	30.84	31	30.68	160,238
November 24, 2025	30.5	30.88	30.88	31	30.4	200,628
November 23, 2025	31.44	30.54	30.54	31.44	30.52	274,520
November 20, 2025	31.02	31.44	31.44	31.5	31	207,432
November 19, 2025	31.78	31.1	31.1	31.78	31.1	136,570
November 18, 2025	31.7	31.36	31.36	31.94	31.06	290,166
November 17, 2025	31.72	31.74	31.74	32.1	31.72	406,593
November 16, 2025	32	32.02	32.02	32.3	31.88	341,916
November 13, 2025	31.34	32.1	32.1	32.2	31.34	900,215
November 12, 2025	31.3	31.32	31.32	31.44	30.94	174,872
November 11, 2025	31.7	31.36	31.36	31.7	30.9	150,239
November 10, 2025	31.4	31.7	31.7	31.7	31.3	549,726
November 09, 2025	30.9	31.42	31.42	31.78	30.8	286,204
November 06, 2025	30.62	31.16	31.16	31.16	30.62	709,230
November 05, 2025	31.1	30.92	30.92	31.26	30.7	445,250
November 04, 2025	31.78	31.16	31.16	31.78	31.04	175,235
November 03, 2025	31.8	31.46	31.46	31.88	31.46	328,659
November 02, 2025	31.5	31.7	31.7	31.86	31.14	534,095
October 30, 2025	31	31.38	31.38	32.32	30.8	955,489
October 29, 2025	29.2	30.96	30.96	31.48	29.2	620,602
October 28, 2025	30.12	30.62	30.62	30.94	30.1	272,653
October 27, 2025	30.98	30.12	30.12	30.98	30.12	267,892
October 26, 2025	30.16	30.54	30.54	31.2	30.16	448,263
October 23, 2025	29.8	30.14	30.14	30.26	29.5	448,263
October 22, 2025	30.48	29.84	29.84	30.9	29.82	372,356
October 21, 2025	30.3	30.48	30.48	31.2	29.54	642,823
October 20, 2025	30.66	30.42	30.42	30.96	30.22	367,514
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

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