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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	13.17	13.03	13.03	13.17	12.92	146,347
September 09, 2025	13.25	13.17	13.17	13.25	12.97	265,004
September 08, 2025	13.47	13.25	13.25	13.5	13.18	240,827
September 07, 2025	13.6	13.5	13.5	13.66	13.46	179,870
September 04, 2025	13.36	13.65	13.65	13.65	13.35	175,634
September 03, 2025	13.44	13.41	13.41	13.55	13.35	111,821
September 02, 2025	13.61	13.44	13.44	13.61	13.35	84,186
September 01, 2025	13.6	13.51	13.51	13.69	13.43	105,664
August 31, 2025	13.82	13.6	13.6	13.89	13.6	132,849
August 28, 2025	13.92	13.82	13.82	13.92	13.75	232,927
August 27, 2025	14.36	13.93	13.93	14.4	13.91	432,394
August 26, 2025	14.16	14.35	14.35	14.37	14.06	319,829
August 25, 2025	14.12	14.16	14.16	14.4	14.12	585,519
August 24, 2025	13.74	14.06	14.06	14.06	13.74	376,589
August 21, 2025	13.5	13.74	13.74	13.77	13.49	272,615
August 20, 2025	13.57	13.48	13.48	13.73	13.48	158,225
August 19, 2025	13.62	13.57	13.57	13.73	13.5	161,216
August 18, 2025	13.7	13.6	13.6	13.8	13.57	171,871
August 17, 2025	13.38	13.7	13.7	13.75	13.38	206,484
August 14, 2025	13.44	13.37	13.37	13.48	13.31	130,160
August 13, 2025	13.6	13.44	13.44	13.6	13.4	103,371
August 12, 2025	13.65	13.45	13.45	13.66	13.44	131,157
August 11, 2025	13.83	13.63	13.63	13.83	13.62	137,715
August 10, 2025	13.96	13.78	13.78	14.23	13.76	236,132
August 07, 2025	13.91	14.04	14.04	14.24	13.91	332,627
August 06, 2025	13.45	13.91	13.91	14.09	13.45	575,308
August 05, 2025	13.33	13.41	13.41	13.46	13.25	152,536
August 04, 2025	13.25	13.31	13.31	13.43	13.19	199,050
August 03, 2025	13.32	13.3	13.3	13.34	13.17	147,191
July 31, 2025	13.32	13.38	13.38	13.76	13.32	496,298
July 30, 2025	13.28	13.29	13.29	13.35	13.1	176,823
July 29, 2025	13.47	13.29	13.29	13.5	13.22	259,605
July 28, 2025	13.57	13.47	13.47	13.6	13.46	131,331
July 27, 2025	13.5	13.57	13.57	13.74	13.47	215,488
July 24, 2025	13.7	13.6	13.6	13.75	13.54	123,099
July 23, 2025	13.5	13.7	13.7	13.73	13.44	117,799
July 22, 2025	13.81	13.5	13.5	13.83	13.43	180,251
July 21, 2025	13.92	13.83	13.83	13.95	13.8	108,423
July 20, 2025	14.08	13.98	13.98	14.18	13.88	97,041
July 17, 2025	14.3	14.05	14.05	14.32	13.95	261,235
July 16, 2025	14.33	14.32	14.32	14.4	14.13	122,697
July 15, 2025	14.44	14.33	14.33	14.94	14.3	483,759
July 14, 2025	14.52	14.44	14.44	14.52	14.2	188,526
July 13, 2025	14.62	14.53	14.53	14.69	14.53	172,142
July 10, 2025	14.6	14.62	14.62	14.7	14.57	97,339

Saudi Public Transport Company (4040.SR) SAU