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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	131.2	128.5	128.5	132.6	128.2	192,145
December 03, 2025	127.9	131	131	131	127.1	307,673
December 02, 2025	129	128.1	128.1	131.5	126.5	320,266
December 01, 2025	126.5	128.9	128.9	131.1	126.5	204,586
November 30, 2025	129.3	127.4	127.4	130.5	126.3	149,137
November 27, 2025	129.9	129.4	129.4	130.9	128	197,822
November 26, 2025	131.4	129.9	129.9	131.4	128.2	256,936
November 25, 2025	131.5	131.4	131.4	133.5	130.3	160,315
November 24, 2025	133	131.4	131.4	134.6	131.4	299,524
November 23, 2025	135.3	134	134	135.9	131.8	147,524
November 20, 2025	135.9	135	135	136.8	134.7	117,626
November 19, 2025	137	135	135	138.6	134.3	243,120
November 18, 2025	134.6	136.4	136.4	137.4	133.4	291,598
November 17, 2025	134.9	135	135	136.8	132.3	306,213
November 16, 2025	140.4	135	135	141.4	135	178,387
November 13, 2025	143	141.5	141.5	144	141.4	128,948
November 12, 2025	142.6	143.7	143.7	144.7	142.6	213,128
November 11, 2025	144.8	142	142	144.8	141.4	278,734
November 10, 2025	145.4	144.8	144.8	146.1	142	282,340
November 09, 2025	151	146	146	151	145.7	137,095
November 06, 2025	148.2	151	151	151	147	196,712
November 05, 2025	150	148.5	148.5	151	147.7	297,442
November 04, 2025	151	152.4	152.4	152.4	150	263,338
November 03, 2025	151.5	151	151	152.8	150.3	200,030
November 02, 2025	153.1	152.9	152.9	153.1	151	89,726
October 30, 2025	150.6	153.3	153.3	153.3	150	414,073
October 29, 2025	153.2	150.6	150.6	154.1	150.5	375,758
October 28, 2025	151	153.1	153.1	153.1	149.6	339,402
October 27, 2025	151	151.2	151.2	151.4	148	342,156
October 26, 2025	145	150.7	150.7	150.7	145	544,189
October 23, 2025	141.4	145	145	146	141.4	302,698
October 22, 2025	143.8	141.5	141.5	144.2	141.5	193,277
October 21, 2025	142.4	143.8	143.8	144	140.3	398,615
October 20, 2025	146.4	142.3	142.3	147	141.3	969,880
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

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