Basic Chemical Industries Company (TADAWUL:1210)
Saudi Arabia · Delayed Price · Currency is SAR 25.46
-0.14 (-0.55%)
May 4, 2026, 3:18 PM AST
TADAWUL:1210 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 25.72 | 25.92 | 25.66 | 25.84 | 25.84 | 0.39% | 12,596 |
| Apr 29, 2026 | 25.76 | 25.84 | 25.70 | 25.74 | 25.74 | -0.54% | 24,422 |
| Apr 28, 2026 | 26.40 | 26.42 | 25.78 | 25.88 | 25.88 | -1.15% | 49,741 |
| Apr 27, 2026 | 25.40 | 26.18 | 25.12 | 26.18 | 26.18 | 3.56% | 111,990 |
| Apr 26, 2026 | 24.81 | 25.28 | 24.81 | 25.28 | 25.28 | 1.20% | 23,495 |
| Apr 23, 2026 | 25.06 | 25.24 | 24.78 | 24.98 | 24.98 | -0.56% | 38,679 |
| Apr 22, 2026 | 25.22 | 25.62 | 25.12 | 25.12 | 25.12 | -1.18% | 11,311 |
| Apr 21, 2026 | 25.38 | 25.64 | 25.38 | 25.42 | 25.42 | -0.31% | 8,296 |
| Apr 20, 2026 | 25.84 | 25.84 | 25.36 | 25.50 | 25.50 | -0.70% | 27,395 |
| Apr 19, 2026 | 26.00 | 26.00 | 25.60 | 25.68 | 25.68 | -0.85% | 23,264 |
| Apr 16, 2026 | 25.98 | 26.00 | 25.76 | 25.90 | 25.90 | 0.08% | 39,415 |
| Apr 15, 2026 | 25.32 | 25.98 | 25.32 | 25.88 | 25.88 | 1.25% | 74,150 |
| Apr 14, 2026 | 25.56 | 25.74 | 25.42 | 25.56 | 25.56 | 0.39% | 25,823 |
| Apr 13, 2026 | 25.46 | 25.64 | 25.12 | 25.46 | 25.46 | - | 42,583 |
| Apr 12, 2026 | 25.06 | 25.70 | 25.06 | 25.46 | 25.46 | 1.60% | 46,392 |
| Apr 9, 2026 | 25.30 | 25.40 | 25.06 | 25.06 | 25.06 | -0.87% | 16,836 |
| Apr 8, 2026 | 24.98 | 25.40 | 24.95 | 25.28 | 25.28 | 1.36% | 61,899 |
| Apr 7, 2026 | 25.12 | 25.28 | 24.68 | 24.94 | 24.94 | -1.89% | 30,981 |
| Apr 6, 2026 | 25.48 | 25.52 | 25.32 | 25.42 | 25.42 | -0.24% | 13,555 |
| Apr 5, 2026 | 25.38 | 25.88 | 25.38 | 25.48 | 25.48 | -0.08% | 28,965 |
| Apr 2, 2026 | 25.54 | 25.58 | 25.30 | 25.50 | 25.50 | -0.31% | 24,792 |
| Apr 1, 2026 | 25.68 | 25.86 | 25.46 | 25.58 | 25.58 | -0.85% | 27,971 |
| Mar 31, 2026 | 25.70 | 25.80 | 25.24 | 25.80 | 25.80 | 1.18% | 49,429 |
| Mar 30, 2026 | 25.20 | 25.54 | 24.86 | 25.50 | 25.50 | 2.00% | 59,060 |
| Mar 29, 2026 | 24.48 | 25.36 | 24.41 | 25.00 | 25.00 | 2.54% | 76,461 |
| Mar 26, 2026 | 24.08 | 24.52 | 24.02 | 24.38 | 24.38 | 1.54% | 46,066 |
| Mar 25, 2026 | 23.95 | 24.19 | 23.93 | 24.01 | 24.01 | 0.38% | 64,837 |
| Mar 24, 2026 | 24.18 | 24.18 | 23.90 | 23.92 | 23.92 | -0.99% | 11,497 |
| Mar 16, 2026 | 24.21 | 24.21 | 23.81 | 24.16 | 24.16 | 0.42% | 30,223 |
| Mar 15, 2026 | 23.96 | 24.10 | 23.85 | 24.06 | 24.06 | -0.17% | 5,763 |
| Mar 12, 2026 | 24.50 | 24.60 | 23.98 | 24.10 | 24.10 | -1.67% | 39,808 |
| Mar 11, 2026 | 24.84 | 24.84 | 24.40 | 24.51 | 24.51 | -1.37% | 20,311 |
| Mar 10, 2026 | 24.50 | 24.95 | 24.21 | 24.85 | 24.85 | 0.77% | 19,435 |
| Mar 9, 2026 | 24.83 | 25.00 | 24.51 | 24.66 | 24.66 | -0.16% | 22,406 |
| Mar 8, 2026 | 23.98 | 24.85 | 23.98 | 24.70 | 24.70 | 3.00% | 39,775 |
| Mar 5, 2026 | 23.75 | 24.10 | 23.71 | 23.98 | 23.98 | 0.97% | 58,967 |
| Mar 4, 2026 | 23.02 | 24.00 | 23.02 | 23.75 | 23.75 | 1.89% | 29,052 |
| Mar 3, 2026 | 22.80 | 23.63 | 22.80 | 23.31 | 23.31 | 0.04% | 18,835 |
| Mar 2, 2026 | 23.48 | 23.60 | 22.92 | 23.30 | 23.30 | -0.43% | 25,669 |
| Mar 1, 2026 | 23.65 | 24.00 | 23.26 | 23.40 | 23.40 | -2.38% | 32,103 |
| Feb 26, 2026 | 23.96 | 24.01 | 23.72 | 23.97 | 23.97 | 0.04% | 16,154 |
| Feb 25, 2026 | 24.16 | 24.21 | 23.91 | 23.96 | 23.96 | - | 8,182 |
| Feb 24, 2026 | 24.01 | 24.37 | 23.81 | 23.96 | 23.96 | -0.99% | 22,150 |
| Feb 23, 2026 | 24.07 | 24.43 | 23.90 | 24.20 | 24.20 | -0.94% | 39,817 |
| Feb 19, 2026 | 24.98 | 25.00 | 24.35 | 24.43 | 24.43 | -2.20% | 40,716 |
| Feb 18, 2026 | 24.99 | 25.10 | 24.78 | 24.98 | 24.98 | - | 16,488 |
| Feb 17, 2026 | 25.02 | 25.28 | 24.92 | 24.98 | 24.98 | -0.56% | 19,244 |
| Feb 16, 2026 | 25.60 | 25.60 | 25.10 | 25.12 | 25.12 | -1.26% | 31,698 |
| Feb 15, 2026 | 25.14 | 25.60 | 25.14 | 25.44 | 25.44 | 0.39% | 21,761 |
| Feb 12, 2026 | 25.04 | 25.40 | 25.04 | 25.34 | 25.34 | 0.96% | 21,688 |