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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 19, 2025	145.7	144.4	144.4	147.5	143.9	332,365
October 16, 2025	145.8	145.3	145.3	148	143.6	770,263
October 15, 2025	143	145.9	145.9	146.3	141.8	608,796
October 14, 2025	144.8	143.3	143.3	145.6	142.1	757,703
October 13, 2025	146	145.3	145.3	148	144.2	727,911
October 12, 2025	138.8	146	146	149.4	137.1	1.46M
October 09, 2025	133.2	142	142	144	132	1.45M
October 08, 2025	131.2	132.8	132.8	133.1	130.9	389,301
October 07, 2025	131	132.2	132.2	132.8	129.9	315,103
October 06, 2025	126.6	130.9	130.9	131.1	126.4	670,650
October 05, 2025	125.5	126.6	126.6	127.5	125.2	319,934
October 02, 2025	126.4	125.4	125.4	128.1	124.5	527,715
October 01, 2025	125.4	125.1	125.1	126.2	124.5	356,133
September 30, 2025	126.5	125.3	125.3	127.5	124.9	356,133
September 29, 2025	125.9	125.3	125.3	126.8	124.3	917,183
September 28, 2025	122	125.6	125.6	127.4	121.3	1.17M
September 25, 2025	125.3	121.6	121.6	125.7	120.5	624,319
September 24, 2025	122	125	125	126.7	122	723,591
September 22, 2025	117.7	117.5	117.5	118.4	116.1	407,190
September 21, 2025	116.5	117.7	117.7	118.6	115.7	257,680
September 18, 2025	115.9	115.7	115.7	117.4	115	700,515
September 17, 2025	113.9	115.3	115.3	115.4	113	425,284
September 16, 2025	113.8	114.3	114.3	114.4	112.9	297,308
September 15, 2025	112.3	113.8	113.8	113.8	111.5	335,773
September 14, 2025	113.3	112.3	112.3	114.4	110.7	161,148
September 11, 2025	116.2	113.8	113.8	116.2	113.1	257,650
September 10, 2025	117	115.6	115.6	117	115.2	219,868
September 09, 2025	116.1	117.2	117.2	117.7	114	182,454
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

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