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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 09, 2025	14.65	14.55	14.55	14.7	14.5	135,625
July 08, 2025	14.7	14.56	14.56	14.7	14.51	189,518
July 07, 2025	14.88	14.7	14.7	14.88	14.55	436,560
July 06, 2025	14	14.79	14.79	15	14	1.13M
July 03, 2025	13.89	14	14	14.03	13.83	193,667
July 02, 2025	14.05	14	14	14.14	14	149,315
July 01, 2025	14.12	14.05	14.05	14.18	13.99	279,938
June 30, 2025	14.42	14.12	14.12	14.47	14.12	311,858
June 29, 2025	13.87	14.4	14.4	14.63	13.86	464,383
June 26, 2025	13.74	13.94	13.94	13.94	13.66	201,129
June 25, 2025	13.46	13.74	13.74	13.84	13.44	342,286
June 24, 2025	13.02	13.46	13.46	13.54	13	542,514
June 23, 2025	12.44	12.88	12.88	12.88	12.44	215,385
June 22, 2025	12.44	12.42	12.42	12.8	12.42	265,245
June 19, 2025	12.36	12.5	12.5	12.6	12.36	207,568
June 18, 2025	12.54	12.42	12.42	12.62	12.36	292,619
June 17, 2025	13.08	12.72	12.72	13.08	12.72	201,440
June 16, 2025	12.74	13.08	13.08	13.16	12.74	185,709
June 15, 2025	12.4	12.84	12.84	12.94	12.4	396,583
June 12, 2025	13.78	13.2	13.2	13.78	13.2	462,444
June 11, 2025	14.1	13.9	13.9	14.2	13.88	377,299
June 04, 2025	14	14.1	14.1	14.14	14	111,613
June 03, 2025	14	14	14	14.16	13.96	89,397
June 02, 2025	14	14	14	14	13.88	209,273
June 01, 2025	14.18	14.02	14.02	14.18	13.92	206,351
May 29, 2025	14.1	14.26	14.26	14.4	14.06	238,887
May 28, 2025	13.94	14.08	14.08	14.2	13.94	269,727
May 27, 2025	14.1	13.88	13.88	14.12	13.86	219,724
May 26, 2025	14	14.1	14.1	14.14	13.82	231,332

Saudi Public Transport Company (4040.SR) SAU