Tadawul · 4040 · stock
Saudi Public Transport Company (4040) stock price history
Every Tadawul trading session of Saudi Public Transport Company from Mar 3, 2010 to Nov 12, 2026: 4,099 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.
4040 adjusted close, 2010 to 2026
- SAR 34.10
- All time high, 2014
- SAR 12.98
- 52 week high, SAR 8.00 low
- 4,099
- Daily sessions since 2010
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
4040 key facts
- Saudi Public Transport Company (4040) closed at SAR 10.37 on Nov 12, 2026 on Tadawul.
- 4040's all time high close is SAR 34.10, set on Sep 17, 2014; its all time low close is SAR 4.71 on Mar 2, 2011.
- 4040's 52 week range is SAR 8.00 to SAR 12.98.
- 4040 returned -10.8% over the year to Nov 12, 2026 and -53.9% over five years.
- Over ten years 4040 returned -12%, -1.3% a year compounded.
- 4040's deepest drawdown was -76.3% from Sep 17, 2014 to Mar 2, 2026.
- DataCedar holds 4,099 daily sessions of 4040 history from Mar 3, 2010 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
4040 price chart, 2010 to 2026
4040 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.1% |
| 3 months | -13.5% |
| 6 months | -1.9% |
| Year to date | +12.0% |
| 1 year | -10.8% |
| 3 years | -37.5% |
| 5 years | -53.9% |
| 10 years | -12.1% |
| Since Mar 3, 2010 | +73.3% |
| Compound annual growth, 16.7 years | +3.3% |
4040 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SAR 34.10 on Sep 17, 2014
- All time low close
- SAR 4.71 on Mar 2, 2011
- 52 week high
- SAR 12.98 on Aug 10, 2026
- 52 week low
- SAR 8.00 on Mar 2, 2026
- Deepest drawdown
- -76.3% from Sep 17, 2014 to Mar 2, 2026, not yet recovered
- Best single session
- +20.8% on Mar 31, 2026
- Worst single session
- -13.6% on Mar 1, 2020
- Volatility, 1 year annualised
- 36.6%
- Sessions closing higher, 1 year
- 45%
- Best calendar year
- 2012, +82%
- Worst calendar year
- 2025, -53%
4040 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. 2010 starts on Mar 3, 2010; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SAR 9.55 | SAR 12.98 | SAR 8.00 | SAR 10.37 | +8.1% | 150.9M | 214 |
| 2025 | SAR 20.34 | SAR 20.98 | SAR 9.26 | SAR 9.59 | -53.1% | 110.1M | 251 |
| 2024 | SAR 20.50 | SAR 23.88 | SAR 16.00 | SAR 20.44 | -1.4% | 287.4M | 250 |
| 2023 | SAR 16.00 | SAR 20.82 | SAR 15.50 | SAR 20.74 | +30.1% | 125.4M | 249 |
| 2022 | SAR 20.18 | SAR 24.90 | SAR 14.40 | SAR 15.94 | -20.9% | 163.8M | 248 |
| 2021 | SAR 17.84 | SAR 29.65 | SAR 16.00 | SAR 20.14 | +12.3% | 783M | 250 |
| 2020 | SAR 18.14 | SAR 19.80 | SAR 10.74 | SAR 17.94 | -0.2% | 428.6M | 251 |
| 2019 | SAR 13.98 | SAR 18.14 | SAR 11.62 | SAR 17.98 | +28.8% | 227M | 260 |
| 2018 | SAR 15.63 | SAR 16.86 | SAR 12.00 | SAR 13.96 | -11.0% | 143.4M | 260 |
| 2017 | SAR 13.83 | SAR 15.97 | SAR 12.40 | SAR 15.68 | +14.1% | 257.5M | 257 |
| 2016 | SAR 14.58 | SAR 14.75 | SAR 8.09 | SAR 13.74 | -5.9% | 586.5M | 245 |
| 2015 | SAR 20.10 | SAR 27.16 | SAR 14.36 | SAR 14.60 | -27.2% | 757.9M | 254 |
| 2014 | SAR 22.33 | SAR 34.60 | SAR 15.67 | SAR 20.06 | -9.8% | 407.7M | 250 |
| 2013 | SAR 13.12 | SAR 22.33 | SAR 12.35 | SAR 22.24 | +69.6% | 566.8M | 234 |
| 2012 | SAR 7.08 | SAR 14.85 | SAR 6.88 | SAR 13.12 | +82.3% | 810.7M | 211 |
| 2011 | SAR 5.33 | SAR 7.27 | SAR 4.61 | SAR 7.19 | +35.0% | 500M | 212 |
| 2010 | SAR 6.06 | SAR 6.24 | SAR 5.04 | SAR 5.33 | n/a | 147.5M | 203 |
4040 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | SAR 10.37 | +8.1% |
| October 2026 | SAR 9.59 | -9.4% |
| September 2026 | SAR 10.59 | -11.2% |
| August 2026 | SAR 11.92 | +8.6% |
| July 2026 | SAR 10.98 | -2.2% |
| June 2026 | SAR 11.23 | -1.7% |
| May 2026 | SAR 11.43 | +0.4% |
| April 2026 | SAR 11.39 | +4.9% |
| March 2026 | SAR 10.86 | +28.5% |
| February 2026 | SAR 8.45 | -15.9% |
| January 2026 | SAR 10.05 | +4.8% |
| December 2025 | SAR 9.59 | -6.6% |
About the 4040 data
Daily bars. 4,099 sessions from Mar 3, 2010 to Nov 12, 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 Nov 12, 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 Mar 3, 2010, 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/tadawul%3A4040/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Tadawul
- 4020 Saudi Real Estate Company
- 4021 Canadian General Medical Center Complex Company
- 4030 The National Shipping Company of Saudi Arabia
- 4031 Saudi Ground Services Company
- 4050 Saudi Automotive Services Company
- 4051 Baazeem Trading Company
- 4061 Anaam International Holding Group Company
- 4070 Tihama for Advertising, Public Relations and Marketing Company
Common questions
4040 share price history
