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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	44.2	44.18	44.18	44.2	43.46	266,325
September 09, 2025	44.4	44.2	44.2	44.4	43.54	303,470
September 08, 2025	44.7	44.4	44.4	44.94	44.18	143,155
September 07, 2025	45	44.96	44.96	45.08	44.7	135,882
September 04, 2025	44.1	44.86	44.86	44.88	44.08	253,257
September 03, 2025	44.2	44.16	44.16	44.44	43.96	173,159
September 02, 2025	44.5	44.24	44.24	44.5	44.02	179,557
September 01, 2025	44.52	44.5	44.5	44.66	44.22	154,024
August 31, 2025	45.26	44.52	44.52	45.36	44.46	200,471
August 28, 2025	46.12	45.28	45.28	46.12	45.28	205,707
August 27, 2025	46	46.16	46.16	46.44	45.94	147,222
August 26, 2025	45.98	46.28	46.28	46.28	45.88	217,115
August 25, 2025	46.26	46.1	46.1	46.26	45.72	185,323
August 24, 2025	46.6	46.3	46.3	46.68	46.04	215,806
August 21, 2025	46.24	46.24	46.24	46.5	45.8	363,599
August 20, 2025	46	46.24	46.24	46.98	45.96	291,757
August 19, 2025	46.48	46.16	46.16	46.48	46.04	232,775
August 18, 2025	46.78	46.5	46.5	46.78	46.28	240,629
August 17, 2025	46.52	46.92	46.92	47	46.52	186,130
August 14, 2025	46.74	46.7	46.7	47.26	46.44	230,435
August 13, 2025	46.2	46.78	46.78	46.78	45.9	281,236
August 12, 2025	46.8	46	46	47.1	45.8	270,822
August 11, 2025	46.7	47.1	47.1	47.42	46.56	271,545
August 10, 2025	47.5	46.7	46.7	47.5	46.7	190,150
August 07, 2025	48.22	47.5	47.5	48.22	47.14	491,449
August 06, 2025	49.5	48.18	48.18	49.9	47.9	733,341
August 05, 2025	49.4	49.34	49.34	49.64	49.22	109,924
August 04, 2025	48.64	49.3	49.3	49.44	48.64	106,886
August 03, 2025	48.7	49.14	49.14	49.14	48.2	75,748
July 31, 2025	48.9	48.7	48.7	49.48	48.7	93,039
July 30, 2025	49.2	48.8	48.8	49.3	48.72	103,722
July 29, 2025	49.56	49.2	49.2	49.7	48.7	130,124
July 28, 2025	50.1	49.74	49.74	50.1	49.5	80,798
July 27, 2025	49.98	50.1	50.1	50.25	49.82	66,291
July 24, 2025	50.2	50.1	50.1	50.95	50.1	205,365
July 23, 2025	47.7	50.2	50.2	51.1	47.7	518,295
July 22, 2025	48.8	48.44	48.44	49.22	48	281,388
July 21, 2025	49.38	49.1	49.1	49.82	48.88	141,701
July 20, 2025	50.2	49.46	49.46	50.25	49.46	91,858
July 17, 2025	49.8	50.15	50.15	50.15	49.38	154,997
July 16, 2025	50	50	50	50.35	49.68	166,042
July 15, 2025	50.65	50	50	50.65	49.9	239,162
July 14, 2025	51.5	50.75	50.75	51.5	49.96	241,313
July 13, 2025	50.5	51.55	51.55	51.7	50.4	440,845
July 10, 2025	50	50.5	50.5	50.5	49.84	423,214
July 09, 2025	49.5	50	50	50.05	49.36	234,208
July 08, 2025	50.25	49.3	49.3	50.65	49.3	313,707
July 07, 2025	49.6	50.2	50.2	50.3	49.52	289,761
July 06, 2025	49.6	49.6	49.6	49.84	49.42	98,145

Saudi Ground Services Company (4031.SR) SAU