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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 27, 2025	40.02	40.2	40.2	40.48	39.58	378,747
November 26, 2025	40.6	40	40	40.9	39.64	544,978
November 25, 2025	40.86	40.58	40.58	41.32	40.5	586,768
November 24, 2025	41.68	40.82	40.82	41.68	40.82	228,389
November 23, 2025	41.8	41.7	41.7	41.98	41.54	119,380
November 20, 2025	41.7	41.88	41.88	42.32	41.62	167,381
November 19, 2025	42	41.7	41.7	42.22	41.5	104,832
November 18, 2025	41.36	41.96	41.96	42.32	41.36	190,838
November 17, 2025	42.04	41.84	41.84	42.04	41.16	299,701
November 16, 2025	42.6	42.04	42.04	42.9	41.86	214,681
November 13, 2025	42.2	42.56	42.56	43.38	42.12	410,554
November 12, 2025	42.26	42.3	42.3	42.6	42.08	297,005
November 11, 2025	42.2	42.24	42.24	42.4	42.1	231,732
November 10, 2025	42.8	42.14	42.14	43.76	42.08	705,556
November 09, 2025	42.68	41.86	41.86	42.7	41.86	271,651
November 06, 2025	42.26	42.7	42.7	42.7	42.24	121,282
November 05, 2025	42.72	42.26	42.26	42.98	42.24	281,863
November 04, 2025	43.76	42.98	42.98	43.98	42.88	242,463
November 03, 2025	44.52	43.8	43.8	44.52	43.8	192,518
November 02, 2025	44.4	44.44	44.44	44.48	43.8	234,417
October 30, 2025	44.32	44.1	44.1	44.54	43.94	434,932
October 29, 2025	44.7	44.1	44.1	44.82	43.92	359,055
October 28, 2025	44.2	44.7	44.7	45.3	44.14	388,524
October 27, 2025	44.88	44.18	44.18	44.92	44.14	421,928
October 26, 2025	44.74	44.86	44.86	44.88	44.32	222,517
October 23, 2025	44.1	44.74	44.74	44.8	43.72	222,517
October 22, 2025	44.52	44.1	44.1	44.92	43.76	332,480
October 21, 2025	45.36	44.52	44.52	45.36	44.34	399,033
October 20, 2025	45.98	45.36	45.36	46.16	45.1	522,208
October 19, 2025	46.52	46	46	46.66	45.8	238,572
October 16, 2025	47.18	46.5	46.5	47.18	46.38	642,541
October 15, 2025	46.64	47.18	47.18	47.18	46.2	558,122
October 14, 2025	46.24	46.64	46.64	47.68	46.24	856,144
October 13, 2025	45.86	46.1	46.1	46.26	45.62	434,585
October 12, 2025	44	45.78	45.78	45.84	43.98	314,838
October 09, 2025	45.8	45.94	45.94	46.22	45.72	259,772
October 08, 2025	46.22	46.04	46.04	46.3	45.56	663,507
October 07, 2025	47	46.8	45.8	47.3	46.56	726,252
October 06, 2025	46.94	46.96	45.96	47.08	46.34	544,781
October 05, 2025	46.8	46.9	45.9	47.3	46.74	420,065
October 02, 2025	46.94	46.5	46.5	47.04	46.5	507,714
October 01, 2025	46.56	46.54	46.54	46.96	46.44	310,574
September 30, 2025	46.48	46.56	46.56	46.66	46.34	450,530
September 29, 2025	45.7	46.5	46.5	46.58	45.52	625,092
September 28, 2025	44.82	45.6	45.6	45.82	44.82	553,633
September 25, 2025	45.1	44.72	44.72	45.42	43.64	1.21M
September 24, 2025	44.1	44.9	44.9	45.38	43.86	826,786
September 22, 2025	43.68	43.7	43.7	43.86	43.32	471,879
September 21, 2025	45.44	43.68	43.68	45.44	43.46	723,091
September 18, 2025	44.88	44.86	44.86	45.12	44.62	338,014
September 17, 2025	44.5	44.72	44.72	44.88	43.64	367,393
September 16, 2025	41.84	44.1	44.1	44.14	41.76	750,803
September 15, 2025	41.7	41.76	41.76	41.88	41.28	474,076
September 14, 2025	42.52	41.76	41.76	42.7	41.5	373,791
September 11, 2025	44.1	42.72	42.72	44.12	42.68	392,715

Saudi Ground Services Company (4031.SR) SAU