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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 19, 2026	56.6	53.1	53.1	56.65	53.1	226,482
February 18, 2026	56.25	56.35	56.35	58.15	55.8	207,371
February 17, 2026	56.65	56.25	56.25	57.25	55.4	439,399
February 16, 2026	55	56.4	56.4	56.6	54.1	526,844
February 15, 2026	52.5	54.95	54.95	55	52.5	419,088
February 12, 2026	52.3	52.5	52.5	52.75	52.05	237,904
February 11, 2026	52.95	52.3	52.3	52.95	52	150,435
February 10, 2026	52.65	52.45	52.45	53.5	52.3	195,161
February 09, 2026	54.2	52.5	52.5	54.2	52.35	134,939
February 08, 2026	54	53.85	53.85	55.5	53.7	178,935
February 05, 2026	55	53.7	53.7	55.4	53.7	240,402
February 04, 2026	54.2	55.15	55.15	55.45	53.7	431,611
February 03, 2026	52.5	54.05	54.05	54.35	52.5	540,564
February 02, 2026	51.6	52.2	52.2	52.35	51.05	171,027
February 01, 2026	51.25	51.5	51.5	52.65	50.7	306,581
January 29, 2026	51.9	51.3	51.3	52.05	50.85	252,066
January 28, 2026	52.25	51.9	51.9	52.6	51.5	343,714
January 27, 2026	52.2	52.2	52.2	52.6	52.05	257,226
January 26, 2026	52.35	52.15	52.15	52.6	51.85	200,006
January 25, 2026	52.1	52.3	52.3	52.75	52	145,680
January 22, 2026	51.55	52.15	52.15	52.25	51.05	171,514
January 21, 2026	51	51.35	51.35	51.6	50.6	122,536
January 20, 2026	51.5	51.05	51.05	51.6	51	89,057
January 19, 2026	51.9	51.35	51.35	52.05	51.25	101,900
January 18, 2026	50.9	51.95	51.95	52.4	50.9	120,369
January 15, 2026	52.6	50.75	50.75	52.6	50.75	218,848
January 14, 2026	52.8	52.6	52.6	53.5	52	304,716
January 13, 2026	53.2	53.25	53.25	53.4	52.2	209,520
January 12, 2026	52.2	52.5	52.5	52.8	52	273,676
January 11, 2026	51.35	52.1	52.1	52.4	50.9	262,116
January 08, 2026	51.65	50.9	50.9	52.25	50.9	317,534
January 07, 2026	52.9	51.75	51.75	53.5	50.45	661,233
January 06, 2026	54.7	51.6	51.6	54.7	51.6	291,957
January 05, 2026	55.85	54.3	54.3	56.8	53.25	297,685
January 04, 2026	56.4	55.85	55.85	56.4	54.45	152,302
January 01, 2026	55.65	56.25	56.25	56.5	55.5	132,443
December 31, 2025	54.3	55.5	55.5	55.8	54.3	236,261
December 30, 2025	55.2	54.1	54.1	55.4	53.7	196,064
December 29, 2025	55	55.2	55.2	55.6	54.5	163,174
December 28, 2025	56.3	54.65	54.65	56.5	54.2	294,574
December 25, 2025	54.05	55.75	55.75	56.7	54.05	410,572
December 24, 2025	54.5	54.05	54.05	54.5	53.1	157,066
December 23, 2025	53.1	54.1	54.1	54.1	52.7	126,541
December 22, 2025	53.7	53.1	53.1	53.85	52.8	179,602
December 21, 2025	54.3	53.7	53.7	55.75	53.5	137,468
December 18, 2025	54.9	53.95	53.95	54.9	52.85	131,263
December 17, 2025	54.2	54	54	54.45	53.3	71,664
December 16, 2025	55.2	54.3	54.3	55.2	53.95	88,739
December 15, 2025	56.3	55.2	55.2	56.3	54.5	148,841
December 14, 2025	57.5	55.55	55.55	57.5	55.5	132,039
December 11, 2025	58.75	57.2	57.2	58.8	57.2	101,771
December 10, 2025	58.4	58.4	58.4	59.2	58.25	132,613
December 09, 2025	57.95	58.25	58.25	58.35	57	183,484
December 08, 2025	57.65	57.95	57.95	58.45	57.4	54,780
December 07, 2025	58.7	57.95	57.95	59.5	57.65	109,052
December 04, 2025	58.3	58.6	58.6	59.5	58	158,553
December 03, 2025	58.7	58.3	58.3	58.75	57.4	171,691
December 02, 2025	58.05	58.6	58.6	59.25	57.25	155,915
December 01, 2025	57.8	58.05	58.05	60	56.7	258,038
November 30, 2025	58.65	57.9	57.9	58.8	57.4	124,597

Saudi Automotive Services Company (4050.SR) SAU