Basic Chemical Industries Company (TADAWUL:1210)
Saudi Arabia · Delayed Price · Currency is SAR 26.26
-0.18 (-0.68%)
Jul 31, 2025, 3:11 PM AST
Chimerix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 26.48 | 26.48 | 26.20 | 26.26 | 26.26 | -0.68% | 14,236 |
| Jul 30, 2025 | 26.30 | 26.58 | 26.30 | 26.44 | 26.44 | -0.15% | 12,930 |
| Jul 29, 2025 | 26.76 | 26.76 | 26.22 | 26.48 | 26.48 | -0.45% | 25,556 |
| Jul 28, 2025 | 26.88 | 26.88 | 26.38 | 26.60 | 26.60 | -0.15% | 9,844 |
| Jul 27, 2025 | 26.94 | 26.94 | 26.26 | 26.64 | 26.64 | 0.53% | 26,524 |
| Jul 24, 2025 | 26.52 | 26.56 | 26.10 | 26.50 | 26.50 | -0.08% | 11,716 |
| Jul 23, 2025 | 26.10 | 26.66 | 26.10 | 26.52 | 26.52 | 0.23% | 24,407 |
| Jul 22, 2025 | 26.38 | 26.60 | 26.06 | 26.46 | 26.46 | 0.15% | 20,733 |
| Jul 21, 2025 | 26.70 | 26.70 | 26.32 | 26.42 | 26.42 | -0.68% | 15,769 |
| Jul 20, 2025 | 26.66 | 26.98 | 26.50 | 26.60 | 26.60 | -0.23% | 12,897 |
| Jul 17, 2025 | 26.90 | 26.90 | 26.60 | 26.66 | 26.66 | -0.74% | 21,882 |
| Jul 16, 2025 | 26.94 | 27.28 | 26.80 | 26.86 | 26.86 | -0.30% | 13,571 |
| Jul 15, 2025 | 26.92 | 27.28 | 26.92 | 26.94 | 26.94 | -0.59% | 24,811 |
| Jul 14, 2025 | 27.10 | 27.30 | 26.96 | 27.10 | 27.10 | -0.81% | 46,027 |
| Jul 13, 2025 | 27.34 | 27.60 | 27.30 | 27.32 | 27.32 | -0.15% | 25,365 |
| Jul 10, 2025 | 27.04 | 28.10 | 27.04 | 27.36 | 27.36 | 1.26% | 230,055 |
| Jul 9, 2025 | 26.92 | 27.24 | 26.92 | 27.02 | 27.02 | 0.45% | 19,520 |
| Jul 8, 2025 | 27.00 | 27.20 | 26.90 | 26.90 | 26.90 | -0.59% | 30,545 |
| Jul 7, 2025 | 27.04 | 27.20 | 26.96 | 27.06 | 27.06 | 0.22% | 15,856 |
| Jul 6, 2025 | 26.88 | 27.10 | 26.86 | 27.00 | 27.00 | - | 24,522 |
| Jul 3, 2025 | 27.00 | 27.18 | 26.90 | 27.00 | 27.00 | - | 24,350 |
| Jul 2, 2025 | 27.36 | 27.36 | 26.94 | 27.00 | 27.00 | -0.37% | 14,898 |
| Jul 1, 2025 | 27.00 | 27.36 | 26.90 | 27.10 | 27.10 | 0.59% | 70,447 |
| Jun 30, 2025 | 26.90 | 27.04 | 26.82 | 26.94 | 26.94 | 0.52% | 29,492 |
| Jun 29, 2025 | 26.58 | 27.18 | 26.52 | 26.80 | 26.80 | 0.75% | 104,775 |
| Jun 26, 2025 | 26.30 | 26.65 | 26.20 | 26.60 | 26.60 | 1.53% | 36,609 |
| Jun 25, 2025 | 26.60 | 26.60 | 26.10 | 26.20 | 26.20 | -0.76% | 32,813 |
| Jun 24, 2025 | 25.80 | 26.45 | 25.75 | 26.40 | 26.40 | 3.94% | 76,708 |
| Jun 23, 2025 | 24.98 | 25.65 | 24.98 | 25.40 | 25.40 | 0.99% | 33,364 |
| Jun 22, 2025 | 25.20 | 25.65 | 25.00 | 25.15 | 25.15 | 0.60% | 20,707 |
| Jun 19, 2025 | 25.45 | 25.45 | 24.92 | 25.00 | 25.00 | -0.20% | 14,988 |
| Jun 18, 2025 | 25.15 | 25.30 | 25.00 | 25.05 | 25.05 | -1.18% | 25,012 |
| Jun 17, 2025 | 25.50 | 25.95 | 25.30 | 25.35 | 25.35 | -0.98% | 40,932 |
| Jun 16, 2025 | 25.15 | 25.80 | 25.15 | 25.60 | 25.60 | 1.79% | 29,386 |
| Jun 15, 2025 | 24.98 | 25.60 | 24.52 | 25.15 | 25.15 | -1.76% | 32,756 |
| Jun 12, 2025 | 26.10 | 26.15 | 25.55 | 25.60 | 25.60 | -2.10% | 26,078 |
| Jun 11, 2025 | 26.30 | 26.60 | 26.00 | 26.15 | 26.15 | -0.19% | 27,231 |
| May 29, 2025 | 26.50 | 26.60 | 26.20 | 26.20 | 26.20 | -0.95% | 31,765 |
| May 28, 2025 | 26.50 | 26.70 | 26.25 | 26.45 | 26.45 | 0.38% | 14,903 |
| May 27, 2025 | 27.10 | 27.30 | 26.20 | 26.35 | 26.35 | -3.12% | 44,676 |
| May 26, 2025 | 27.40 | 27.50 | 27.05 | 27.20 | 27.20 | -3.20% | 56,201 |
| May 25, 2025 | 28.20 | 28.45 | 27.65 | 28.10 | 27.10 | -0.35% | 56,531 |
| May 22, 2025 | 28.50 | 28.50 | 28.20 | 28.20 | 27.20 | -1.05% | 21,896 |
| May 21, 2025 | 29.10 | 29.20 | 28.45 | 28.50 | 27.49 | -1.55% | 38,795 |
| May 20, 2025 | 28.95 | 28.95 | 28.45 | 28.95 | 27.92 | - | 69,705 |
| May 19, 2025 | 28.75 | 29.00 | 28.25 | 28.95 | 27.92 | 1.76% | 100,743 |
| May 18, 2025 | 28.35 | 28.60 | 28.10 | 28.45 | 27.44 | 0.35% | 20,705 |
| May 15, 2025 | 28.65 | 28.65 | 28.00 | 28.35 | 27.34 | -1.05% | 41,912 |
| May 14, 2025 | 28.50 | 28.90 | 28.40 | 28.65 | 27.63 | 0.70% | 75,319 |
| May 13, 2025 | 28.50 | 28.75 | 28.20 | 28.45 | 27.44 | -0.18% | 69,599 |