Aldrees Petroleum and Transport Services Company - 4200.SR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	114	116.7	116.7	117.3	113.3	416,070
September 07, 2025	116.1	113.4	113.4	116.3	113.4	253,322
September 04, 2025	116.4	115.6	115.6	118.4	115.6	207,584
September 03, 2025	115.4	116.9	116.9	117.3	114.6	277,808
September 02, 2025	117.5	115.4	115.4	117.5	114.8	254,466
September 01, 2025	119	117	117	119	116.3	128,456
August 31, 2025	119.5	118	118	120.3	117.9	117,480
August 28, 2025	122.4	119.4	119.4	122.5	119.4	276,864
August 27, 2025	121.3	122.7	122.7	122.9	121.3	86,339
August 26, 2025	121.6	121.1	121.1	122	121	128,217
August 25, 2025	122.6	121.6	121.6	123.5	121.5	187,251
August 24, 2025	124.5	123.2	123.2	125.2	122.6	168,849
August 21, 2025	126.1	124.5	124.5	126.8	124.1	209,929
August 20, 2025	126	126.9	126.9	128.5	126	368,011
August 19, 2025	125	126.4	126.4	127.2	123.5	230,028
August 18, 2025	124.5	124.7	124.7	124.9	123.5	114,724
August 17, 2025	124	124.5	124.5	125.2	123.7	61,911
August 14, 2025	121.3	123.9	123.9	123.9	121.1	181,787
August 13, 2025	121.6	121.8	121.8	122.6	120.7	185,992
August 12, 2025	120.4	121.6	121.6	121.6	120.1	137,928
August 11, 2025	122.7	121.4	121.4	123.6	120.6	192,586
August 10, 2025	121.6	122.7	122.7	123.3	121	124,850
August 07, 2025	121.9	121.7	121.7	122.4	120.4	142,584
August 06, 2025	119.6	121.7	121.7	122.2	119.3	237,326
August 05, 2025	120.1	120	120	121.1	119.1	310,970
August 04, 2025	119.9	120.3	120.3	120.6	118.9	144,422
August 03, 2025	119.2	119.8	119.8	120.5	118.4	242,344
July 31, 2025	121	119.4	119.4	121	119.4	227,756
July 30, 2025	120.8	120.9	120.9	121.3	119.4	235,846
July 29, 2025	122.8	120.7	120.7	122.8	120.4	200,047
July 28, 2025	125	123	123	125.3	122.4	195,722
July 27, 2025	124	124.9	124.9	125.6	124	125,406
July 24, 2025	124.6	124	124	125.3	123.5	142,267
July 23, 2025	124.1	124.6	124.6	124.9	123.4	185,256
July 22, 2025	126	124.1	124.1	126	123.2	266,753
July 21, 2025	127.7	126	126	127.7	124.2	339,591
July 20, 2025	129.2	127	127	130.6	125	323,798
July 17, 2025	127.5	128	128	128	125.9	162,494
July 16, 2025	128.5	127.8	127.8	129.1	126.7	230,955
July 15, 2025	130.5	128.7	128.7	130.6	128.1	143,243
July 14, 2025	130.8	130.5	130.5	131.7	127.9	305,907
July 13, 2025	129	130.9	130.9	130.9	129	125,259
July 10, 2025	129.8	130.1	130.1	130.5	129.2	176,613
July 09, 2025	126	129.4	129.4	129.4	125.5	268,851
July 08, 2025	129.4	125.8	125.8	129.5	125.7	307,846
July 07, 2025	128.2	128.9	128.9	130.4	127.5	398,441
July 06, 2025	127	127.5	127.5	128.3	126.5	157,404
July 03, 2025	126.1	126.8	126.8	127.5	125.6	334,399
July 02, 2025	125.9	126	126	127.1	125.7	199,647
July 01, 2025	127.5	125.9	125.9	127.9	125.1	214,068
June 30, 2025	124.9	127.4	127.4	127.6	124.4	441,386
June 29, 2025	124	124.8	124.8	125.9	124	180,154
June 26, 2025	122.4	123.8	123.8	124.2	121.8	238,897
June 25, 2025	123.4	122.4	122.4	124	122.4	286,657
June 24, 2025	121.8	122.4	122.4	125	121.4	469,879
June 23, 2025	118	120	120	120.4	116.6	277,891
June 22, 2025	116.4	117	117	120.6	116.4	226,215
June 19, 2025	117.4	116.4	116.4	120	116	264,961
June 18, 2025	120.2	117.2	117.2	120.2	115.8	435,456
June 17, 2025	122.8	120.2	120.2	124.2	120.2	264,539

Aldrees Petroleum and Transport Services Company (4200.SR) SAU