Saudi Ground Services Company - 4031.SR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 19, 2026	34.34	33	33	34.34	32.92	349,540
February 18, 2026	34	34.34	34.34	34.46	33.9	99,173
February 17, 2026	34.5	34.18	34.18	34.58	33.96	274,335
February 16, 2026	35.38	34.82	34.82	35.38	34.5	276,004
February 15, 2026	34.7	35.24	35.24	35.42	34.68	206,882
February 12, 2026	34.88	34.88	34.88	34.88	34.36	269,595
February 11, 2026	34.88	34.9	34.9	35.08	34.62	254,988
February 10, 2026	34.98	34.88	34.88	35.5	34.66	357,642
February 09, 2026	35.8	34.98	34.98	35.8	34.7	510,922
February 08, 2026	35.92	35.8	35.8	36.28	35.38	267,900
February 05, 2026	35.92	35.72	35.72	36.04	35.34	234,951
February 04, 2026	36.02	36.26	36.26	36.3	35.86	222,679
February 03, 2026	36.32	36.14	36.14	36.6	35.98	172,248
February 02, 2026	35.92	36.36	36.36	36.36	35.38	320,364
February 01, 2026	36.98	36.12	36.12	37	35.44	384,317
January 29, 2026	37.9	36.98	36.98	37.98	36.68	393,133
January 28, 2026	37.86	37.9	37.9	38.3	37.76	352,523
January 27, 2026	37.4	37.64	37.64	37.94	37.24	294,306
January 26, 2026	37.7	37.4	37.4	37.7	37.3	131,314
January 25, 2026	37.48	37.56	37.56	37.74	37.3	137,998
January 22, 2026	36.48	37.22	37.22	37.22	36.36	289,986
January 21, 2026	36.14	36.36	36.36	36.62	36.1	265,288
January 20, 2026	36.24	36.16	36.16	36.42	36	241,210
January 19, 2026	35.78	36.24	36.24	36.28	35.66	610,279
January 18, 2026	35.7	35.98	35.98	36.12	35.7	225,094
January 15, 2026	36.7	35.64	35.64	36.74	35.64	299,537
January 14, 2026	37.4	36.56	36.56	37.5	36.5	404,495
January 13, 2026	37.24	37.3	37.3	37.3	36.72	270,953
January 12, 2026	36.86	36.94	36.94	37.24	36.8	279,876
January 11, 2026	36.2	37	37	37.26	36.2	267,036
January 08, 2026	35.9	36.08	36.08	36.72	35.62	356,455
January 07, 2026	36.5	35.98	35.98	36.72	35.4	406,734
January 06, 2026	35.9	35.54	35.54	36.04	35.04	618,996
January 05, 2026	36.1	35.88	35.88	36.52	35.46	657,883
January 04, 2026	36.56	36.1	36.1	36.6	35.82	281,018
January 01, 2026	36.22	36.52	36.52	36.96	36.22	132,133
December 31, 2025	35.64	36.3	36.3	36.3	35.64	211,807
December 30, 2025	36.02	35.56	35.56	36.36	35.2	430,889
December 29, 2025	35.82	36.52	36.52	36.52	35.66	298,131
December 28, 2025	36.64	35.82	35.82	36.64	35.72	245,527
December 25, 2025	35.96	36.58	36.58	36.78	35.74	198,529
December 24, 2025	35.9	35.96	35.96	36.34	35.6	766,541
December 23, 2025	36.02	35.96	35.96	36.6	35.78	865,195
December 22, 2025	36.7	36	36	37.44	35.64	2.05M
December 21, 2025	38.4	38.28	38.28	38.66	38	162,223
December 18, 2025	38.44	38.2	38.2	38.44	37.9	199,182
December 17, 2025	37.04	38.42	38.42	38.42	36.94	750,826
December 16, 2025	37.64	37.02	37.02	38.04	37.02	399,372
December 15, 2025	38.12	37.84	37.84	38.4	37.78	435,933
December 14, 2025	39.22	38.12	38.12	39.26	37.28	997,259
December 11, 2025	40.34	39.54	39.54	40.5	39	624,800
December 10, 2025	39.7	40.44	40.44	40.44	39.64	457,674
December 09, 2025	39.32	39.5	39.5	39.64	38.7	544,333
December 08, 2025	39.5	39.4	39.4	39.76	39.12	274,096
December 07, 2025	39.7	39.5	39.5	39.72	39.22	212,262
December 04, 2025	39.18	39.6	39.6	39.78	39.18	566,498
December 03, 2025	39.2	39.2	39.2	39.84	39.1	270,807
December 02, 2025	39.74	39.3	39.3	39.98	38.98	294,213
December 01, 2025	39.68	39.74	39.74	40.06	39.52	190,390
November 30, 2025	40	39.5	39.5	40.46	39.5	194,412

Saudi Ground Services Company (4031.SR) SAU