Tadawul · 1832 · stock
Sadr Logistics Company (1832) stock price history
Every Tadawul trading session of Sadr Logistics Company from Dec 24, 2020 to Sep 28, 2026: 1,439 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
1832 adjusted close, 2020 to 2026
- SAR 13.80
- All time high, 2021
- SAR 3.11
- 52 week high, SAR 2.34 low
- 1,439
- Daily sessions since 2020
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
1832 key facts
- Sadr Logistics Company (1832) closed at SAR 2.35 on Sep 28, 2026 on Tadawul.
- 1832's all time high close is SAR 13.80, set on Dec 15, 2021; its all time low close is SAR 2.35 on Sep 28, 2026.
- 1832's 52 week range is SAR 2.34 to SAR 3.11.
- 1832 returned -20.1% over the year to Sep 28, 2026 and -66.0% over five years.
- Since Dec 24, 2020 1832 returned -36%, -7.6% a year compounded.
- 1832's deepest drawdown was -83.0% from Dec 15, 2021 to Sep 28, 2026.
- DataCedar holds 1,439 daily sessions of 1832 history from Dec 24, 2020 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
1832 price chart, 2020 to 2026
1832 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.8% |
| 3 months | -11.3% |
| 6 months | -7.8% |
| Year to date | -5.6% |
| 1 year | -20.1% |
| 3 years | -29.6% |
| 5 years | -66.0% |
| 10 years | n/a |
| Since Dec 24, 2020 | -36.4% |
| Compound annual growth, 5.8 years | -7.6% |
1832 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SAR 13.80 on Dec 15, 2021
- All time low close
- SAR 2.35 on Sep 28, 2026
- 52 week high
- SAR 3.11 on Oct 19, 2025
- 52 week low
- SAR 2.34 on Sep 20, 2026
- Deepest drawdown
- -83.0% from Dec 15, 2021 to Sep 28, 2026, not yet recovered
- Best single session
- +20.9% on Dec 5, 2021
- Worst single session
- -10.0% on Jan 3, 2022
- Volatility, 1 year annualised
- 23.6%
- Sessions closing higher, 1 year
- 38%
- Best calendar year
- 2021, +184%
- Worst calendar year
- 2022, -68%
1832 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Dec 24, 2020; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SAR 2.57 | SAR 2.96 | SAR 2.34 | SAR 2.35 | -8.6% | 336M | 186 |
| 2025 | SAR 3.25 | SAR 3.49 | SAR 2.48 | SAR 2.57 | -20.4% | 340.1M | 251 |
| 2024 | SAR 3.22 | SAR 4.23 | SAR 3.04 | SAR 3.23 | +0.6% | 808M | 249 |
| 2023 | SAR 3.23 | SAR 5.28 | SAR 2.74 | SAR 3.21 | -0.6% | 403.5M | 249 |
| 2022 | SAR 9.22 | SAR 9.22 | SAR 3.12 | SAR 3.23 | -68.5% | 1.8B | 248 |
| 2021 | SAR 3.60 | SAR 14.36 | SAR 3.57 | SAR 10.24 | +184.2% | 3.2B | 250 |
| 2020 | SAR 3.65 | SAR 3.75 | SAR 3.58 | SAR 3.60 | n/a | 38.8M | 6 |
1832 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SAR 2.35 | -6.0% |
| August 2026 | SAR 2.50 | +0.8% |
| July 2026 | SAR 2.48 | -9.8% |
| June 2026 | SAR 2.75 | +4.2% |
| May 2026 | SAR 2.64 | -3.3% |
| April 2026 | SAR 2.73 | +4.6% |
| March 2026 | SAR 2.61 | -0.4% |
| February 2026 | SAR 2.62 | -4.7% |
| January 2026 | SAR 2.75 | +7.0% |
| December 2025 | SAR 2.57 | -9.5% |
| November 2025 | SAR 2.84 | -5.0% |
| October 2025 | SAR 2.99 | +2.0% |
About the 1832 data
Daily bars. 1,439 sessions from Dec 24, 2020 to Sep 28, 2026, one row per Tadawul trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Tadawul trading days; minute timestamps are UTC. Prices are in SAR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 24, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/1832/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Tadawul
Common questions
1832 share price history
