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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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