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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Saudi Public Transport Company (4040.SR) SAU