Saudi Automotive Services Company - 4050.SR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 30, 2025	56.85	56.35	56.35	57.6	56	438,029
September 29, 2025	55.3	56.5	56.5	57	54.9	695,284
September 28, 2025	54.9	55	55	55.4	54.15	562,151
September 25, 2025	56.8	54.9	54.9	56.8	54.7	386,869
September 24, 2025	55.5	56.1	56.1	57	55	429,862
September 22, 2025	54.1	54.8	54.8	55.85	54.1	466,295
September 21, 2025	54.5	54.1	54.1	54.75	54.1	166,073
September 18, 2025	54.35	54.5	54.5	54.7	53.75	364,184
September 17, 2025	53.55	54.3	54.3	54.3	53	202,790
September 16, 2025	53.7	53.9	53.9	54.45	53.45	343,706
September 15, 2025	52.3	53.55	53.55	53.55	51.65	321,639
September 14, 2025	52.2	52	52	52.75	50.65	160,221
September 11, 2025	52.35	52.2	52.2	52.8	51.55	88,432
September 10, 2025	52.1	52.35	52.35	52.65	51.35	184,197
September 09, 2025	51.5	52.25	52.25	52.3	50.9	229,606
September 08, 2025	50.5	51.4	51.4	52.3	50.5	435,463
September 07, 2025	50.1	50.4	50.4	51.25	50	219,915
September 04, 2025	50.1	50.45	50.45	50.6	49.54	168,794
September 03, 2025	50.1	50.2	50.2	50.5	49.74	159,369
September 02, 2025	50.7	49.78	49.78	50.7	49.72	144,398
September 01, 2025	51	50.7	50.7	51.35	50	120,322
August 31, 2025	51.6	50.9	50.9	51.85	50.85	130,603
August 28, 2025	52.5	51.55	51.55	52.5	51.5	72,850
August 27, 2025	52.35	52.5	52.5	53.25	52.35	161,917
August 26, 2025	51.9	53	53	53	51.7	108,696
August 25, 2025	52.9	52.1	52.1	52.9	52	102,476
August 24, 2025	53.1	52.9	52.9	53.25	52.85	291,835
August 21, 2025	52.45	52.8	52.8	52.85	52.3	137,140
August 20, 2025	52.9	52.8	52.8	53.1	52.5	166,649
August 19, 2025	52.4	52.85	52.85	53.15	51.75	352,698
August 18, 2025	53.35	52.3	52.3	53.4	52.1	185,089
August 17, 2025	53.2	53.35	53.35	53.9	52.9	197,559
August 14, 2025	52.35	52.9	52.9	53.95	51.75	635,124
August 13, 2025	49.52	52.4	52.4	52.95	49.18	847,320
August 12, 2025	49.6	49.28	49.28	50.7	49.02	421,058
August 11, 2025	50.6	49.96	49.96	50.95	49.54	304,253
August 10, 2025	51.3	50.9	50.9	51.5	50.5	294,798
August 07, 2025	52	51.3	51.3	52.5	51.3	303,907
August 06, 2025	52.25	52	52	52.7	51.8	462,329
August 05, 2025	52.9	52.3	52.3	53.2	51.75	366,431
August 04, 2025	51	52.6	52.6	53.4	51	718,430
August 03, 2025	51	51.25	51.25	52.6	50.3	408,705
July 31, 2025	52	51.55	51.55	52	51.15	170,007
July 30, 2025	52.25	52	52	53.05	51.15	306,419
July 29, 2025	53.7	52.25	52.25	53.7	52	222,825
July 28, 2025	54.8	53.85	53.85	54.85	53.8	153,121
July 27, 2025	55.1	54.85	54.85	55.2	54.25	193,459
July 24, 2025	54.9	54.95	54.95	55.3	53.9	252,559
July 23, 2025	55.5	54.85	54.85	55.65	54.6	348,785
July 22, 2025	56	55	55	56.85	54.7	501,556
July 21, 2025	55.5	54.2	54.2	55.5	54.1	165,539
July 20, 2025	55.15	55	55	56.3	54.6	304,060
July 17, 2025	54.75	54.5	54.5	55.05	53.85	184,372
July 16, 2025	55.45	54.7	54.7	55.45	54.3	320,735
July 15, 2025	56.55	55.6	55.6	56.75	55.2	290,216
July 14, 2025	57.85	56.6	56.6	57.95	56.6	203,754
July 13, 2025	58.5	57.8	57.8	58.75	57.75	213,828
July 10, 2025	59	58.6	58.6	59.45	58.4	203,483
July 09, 2025	59.5	59	59	59.5	58.45	237,887
July 08, 2025	60.25	59.85	59.85	60.25	58.9	199,273

Saudi Automotive Services Company (4050.SR) SAU