Skip to main content
Sadr Logistics Company (TADAWUL:1832)
Saudi Arabia flag Saudi Arabia · Delayed Price · Currency is SAR
2.770
+0.030 (1.09%)
Dec 4, 2025, 3:12 PM AST

Sadr Logistics Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20252.802.812.742.772.771.09%760,397
Dec 3, 20252.722.802.702.742.741.48%1,962,297
Dec 2, 20252.792.812.692.702.70-3.57%1,084,461
Dec 1, 20252.852.852.792.802.80-1.41%441,606
Nov 30, 20252.802.862.802.842.841.43%755,102
Nov 27, 20252.802.812.782.802.800.36%326,261
Nov 26, 20252.782.812.772.792.79-321,632
Nov 25, 20252.852.872.782.792.79-2.11%525,360
Nov 24, 20252.872.902.852.852.85-1.72%457,092
Nov 23, 20252.842.982.832.902.902.11%2,104,825
Nov 20, 20252.812.852.812.842.84-423,793
Nov 19, 20252.832.862.822.842.840.35%190,678
Nov 18, 20252.832.872.812.832.83-589,675
Nov 17, 20252.892.892.802.832.831.07%704,547
Nov 16, 20252.882.902.802.802.80-2.78%491,633
Nov 13, 20252.902.922.882.882.88-1.71%532,684
Nov 12, 20252.912.932.902.932.931.03%532,080
Nov 11, 20252.942.942.902.902.90-1.36%534,281
Nov 10, 20252.922.962.892.942.941.38%1,175,867
Nov 9, 20252.942.942.872.902.90-0.68%859,899
Nov 6, 20252.912.942.902.922.920.34%320,949
Nov 5, 20252.932.932.892.912.91-0.34%1,019,755
Nov 4, 20252.982.982.922.922.92-1.02%760,393
Nov 3, 20253.013.012.952.952.95-1.99%1,316,276
Nov 2, 20253.003.012.983.013.010.67%775,864
Oct 30, 20252.983.002.962.992.990.34%788,224
Oct 29, 20252.983.002.972.982.98-833,407
Oct 28, 20253.023.032.982.982.98-1.32%1,245,099
Oct 27, 20253.033.042.993.023.02-889,337
Oct 26, 20253.013.043.003.023.020.33%1,096,023
Oct 23, 20252.963.062.933.013.012.03%4,327,158
Oct 22, 20252.972.992.952.952.95-0.34%520,809
Oct 21, 20252.953.002.942.962.96-1.00%1,377,372
Oct 20, 20253.063.072.982.992.99-1.97%2,386,303
Oct 19, 20252.953.112.953.053.053.39%5,111,036
Oct 16, 20252.962.972.942.952.95-0.34%506,765
Oct 15, 20252.952.992.952.962.960.34%577,413
Oct 14, 20252.973.002.952.952.95-1.01%931,311
Oct 13, 20252.983.002.972.982.980.34%1,034,372
Oct 12, 20252.942.972.892.972.97-0.34%844,149
Oct 9, 20252.982.992.962.982.98-0.33%635,983
Oct 8, 20253.013.012.982.992.99-0.99%1,158,288
Oct 7, 20253.033.042.993.023.02-0.33%1,732,590
Oct 6, 20252.973.042.973.033.032.36%5,070,520
Oct 5, 20252.942.982.942.962.960.68%774,897
Oct 2, 20252.982.982.942.942.94-0.68%937,740
Oct 1, 20252.952.992.942.962.961.02%2,014,082
Sep 30, 20252.932.962.932.932.93-1,442,299
Sep 29, 20252.942.952.912.932.93-0.34%1,352,551
Sep 28, 20252.942.972.932.942.94-563,772