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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 16, 2025	120	123	123	123.4	119.2	243,150
June 15, 2025	109.6	118	118	120	109.6	256,768
June 12, 2025	122.6	121.6	121.6	124.2	121.4	371,826
June 11, 2025	125.8	123.2	123.2	126.4	122.8	296,202
June 04, 2025	122.6	125	125	125	122.6	147,666
June 03, 2025	123.8	122.6	122.6	125.4	122.6	143,022
June 02, 2025	121.2	123.8	123.8	125	120.4	246,277
June 01, 2025	122	121.2	121.2	122	120.2	92,474
May 29, 2025	122.2	122.2	122.2	123.8	121.2	269,159
May 28, 2025	120	122.2	122.2	123.4	120	191,399
May 27, 2025	123.8	120	120	123.8	119	267,300
May 26, 2025	126.2	123	123	126.2	122	227,992
May 25, 2025	126	126	126	126.4	124.4	156,715
May 22, 2025	126.6	126	126	127.6	124.8	278,728
May 21, 2025	126.8	126.6	126.6	128.4	126.2	187,323

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