Saudi Public Transport Company - 4040.SR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	10.26	10.31	10.31	10.47	10.26	205,761
December 03, 2025	10.13	10.26	10.26	10.33	10.12	334,892
December 02, 2025	10.38	10.12	10.12	10.42	10.09	357,218
December 01, 2025	10.28	10.38	10.38	10.39	10.24	440,623
November 30, 2025	10.45	10.27	10.27	10.49	10.15	221,888
November 27, 2025	10.72	10.4	10.4	10.72	10.38	330,902
November 26, 2025	10.55	10.5	10.5	10.59	10.32	408,110
November 25, 2025	10.57	10.51	10.51	10.76	10.49	876,651
November 24, 2025	10.97	10.5	10.5	10.98	10.49	2.55M
November 23, 2025	11.1	10.99	10.99	11.16	10.99	602,789
November 20, 2025	11	11.11	11.11	11.24	11	422,407
November 19, 2025	11.15	11	11	11.3	10.99	529,566
November 18, 2025	11	11.11	11.11	11.25	10.94	508,212
November 17, 2025	11.3	11.16	11.16	11.35	11.08	499,416
November 16, 2025	11.55	11.31	11.31	11.6	11.25	441,320
November 13, 2025	11.68	11.62	11.62	11.75	11.51	464,403
November 12, 2025	11.6	11.63	11.63	11.76	11.56	463,784
November 11, 2025	11.85	11.62	11.62	11.85	11.57	499,862
November 10, 2025	11.86	11.84	11.84	11.89	11.71	268,337
November 09, 2025	11.94	11.84	11.84	11.97	11.71	398,203
November 06, 2025	12	12.02	12.02	12.1	11.96	343,577
November 05, 2025	12.18	12	12	12.24	11.95	706,882
November 04, 2025	12.44	12.23	12.23	12.46	12.13	571,011
November 03, 2025	12.64	12.4	12.4	12.64	12.36	795,006
November 02, 2025	12.69	12.64	12.64	12.75	12.59	392,168
October 30, 2025	12.87	12.69	12.69	12.98	12.63	1.35M
October 29, 2025	13	12.97	12.97	13	12.86	258,370
October 28, 2025	13.02	13	13	13.06	12.94	256,310
October 27, 2025	13.19	13.02	13.02	13.2	12.99	357,800
October 26, 2025	13	13.12	13.12	13.2	13	202,305
October 23, 2025	12.88	12.97	12.97	13.02	12.85	284,882
October 22, 2025	12.87	12.87	12.87	13.03	12.85	285,300
October 21, 2025	13.1	12.89	12.89	13.11	12.85	506,912
October 20, 2025	13.33	13.07	13.07	13.33	13.07	484,352
October 19, 2025	13.38	13.28	13.28	13.46	13.26	338,421
October 16, 2025	13.44	13.38	13.38	13.49	13.3	481,202
October 15, 2025	13.45	13.44	13.44	13.47	13.31	434,758
October 14, 2025	13.58	13.45	13.45	13.62	13.32	665,710
October 13, 2025	13.15	13.55	13.55	13.56	13.15	875,552
October 12, 2025	13.06	13.15	13.15	13.22	12.97	580,026
October 09, 2025	13.3	13.25	13.25	13.32	13.13	701,311
October 08, 2025	13.58	13.3	13.3	13.59	13.2	1.32M
October 07, 2025	13.4	13.58	13.58	13.8	13.38	1.14M
October 06, 2025	13.41	13.43	13.43	13.58	13.4	756,892
October 05, 2025	13.38	13.43	13.43	13.54	13.37	644,820
October 02, 2025	13.32	13.34	13.34	13.47	13.29	938,077
October 01, 2025	13.5	13.29	13.29	13.58	13.27	1.37M
September 30, 2025	13.41	13.48	13.48	13.68	13.39	1.66M
September 29, 2025	13.34	13.4	13.4	13.51	13.19	2.45M
September 28, 2025	12.81	13.25	13.25	13.33	12.81	2.45M
September 25, 2025	12.73	12.79	12.79	13	12.7	3.21M
September 24, 2025	12.6	12.7	12.7	12.88	12.59	3.87M
September 22, 2025	12.49	12.52	12.52	12.66	12.44	2.16M
September 21, 2025	12.5	12.48	12.48	12.58	12.38	2.48M
September 18, 2025	13	12.42	12.42	13.12	12.42	3.82M
September 17, 2025	12.83	13	13	13	12.72	413,915
September 16, 2025	12.65	12.8	12.8	12.89	12.65	392,503
September 15, 2025	12.74	12.74	12.74	12.92	12.62	164,966
September 14, 2025	13	12.72	12.72	13	12.71	175,614
September 11, 2025	12.92	13.01	13.01	13.06	12.91	202,080

Saudi Public Transport Company (4040.SR) SAU