Saudi Chemical Holding Company (TADAWUL:2230)
Saudi Arabia · Delayed Price · Currency is SAR 6.22
-0.12 (-1.89%)
Dec 30, 2025, 3:19 PM AST
TADAWUL:2230 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 6.10 | 6.34 | 6.07 | 6.34 | 6.34 | 3.93% | 4,980,863 |
| Dec 28, 2025 | 6.25 | 6.26 | 6.07 | 6.10 | 6.10 | -2.56% | 6,460,804 |
| Dec 25, 2025 | 6.23 | 6.28 | 6.23 | 6.26 | 6.26 | -0.48% | 1,917,058 |
| Dec 24, 2025 | 6.43 | 6.46 | 6.26 | 6.29 | 6.29 | -1.87% | 5,076,439 |
| Dec 23, 2025 | 6.36 | 6.41 | 6.31 | 6.41 | 6.41 | 1.10% | 5,625,101 |
| Dec 22, 2025 | 6.45 | 6.46 | 6.30 | 6.34 | 6.34 | -1.40% | 5,677,405 |
| Dec 21, 2025 | 6.57 | 6.64 | 6.42 | 6.43 | 6.43 | -1.08% | 5,379,695 |
| Dec 18, 2025 | 6.45 | 6.50 | 6.35 | 6.50 | 6.50 | 0.78% | 3,823,817 |
| Dec 17, 2025 | 6.39 | 6.47 | 6.33 | 6.45 | 6.45 | 0.78% | 2,675,985 |
| Dec 16, 2025 | 6.44 | 6.50 | 6.32 | 6.40 | 6.40 | -1.23% | 6,090,936 |
| Dec 15, 2025 | 6.47 | 6.56 | 6.40 | 6.48 | 6.48 | - | 7,023,271 |
| Dec 14, 2025 | 6.70 | 6.70 | 6.40 | 6.48 | 6.48 | -3.71% | 10,026,130 |
| Dec 11, 2025 | 6.91 | 6.92 | 6.73 | 6.73 | 6.73 | -2.32% | 5,195,839 |
| Dec 10, 2025 | 7.00 | 7.04 | 6.82 | 6.89 | 6.89 | -1.43% | 6,386,270 |
| Dec 9, 2025 | 6.96 | 7.00 | 6.91 | 6.99 | 6.99 | 0.14% | 3,656,611 |
| Dec 8, 2025 | 7.10 | 7.11 | 6.95 | 6.98 | 6.98 | -1.83% | 4,073,576 |
| Dec 7, 2025 | 7.17 | 7.20 | 7.06 | 7.11 | 7.11 | -0.42% | 2,711,128 |
| Dec 4, 2025 | 7.02 | 7.22 | 7.02 | 7.14 | 7.14 | 1.85% | 5,018,488 |
| Dec 3, 2025 | 7.03 | 7.11 | 6.97 | 7.01 | 7.01 | -0.28% | 3,963,114 |
| Dec 2, 2025 | 7.06 | 7.10 | 7.00 | 7.03 | 7.03 | -0.14% | 2,098,878 |
| Dec 1, 2025 | 7.00 | 7.05 | 6.91 | 7.04 | 7.04 | 1.44% | 2,645,266 |
| Nov 30, 2025 | 7.03 | 7.18 | 6.92 | 6.94 | 6.94 | -1.28% | 4,612,332 |
| Nov 27, 2025 | 7.09 | 7.10 | 6.84 | 7.03 | 7.03 | -0.14% | 6,075,004 |
| Nov 26, 2025 | 7.09 | 7.14 | 7.00 | 7.04 | 7.04 | -0.56% | 5,141,820 |
| Nov 25, 2025 | 7.24 | 7.35 | 7.08 | 7.08 | 7.08 | -2.07% | 3,891,297 |
| Nov 24, 2025 | 7.27 | 7.30 | 7.18 | 7.23 | 7.23 | -0.55% | 3,053,817 |
| Nov 23, 2025 | 7.36 | 7.44 | 7.25 | 7.27 | 7.27 | -0.95% | 2,990,666 |
| Nov 20, 2025 | 7.28 | 7.43 | 7.28 | 7.34 | 7.34 | 0.82% | 3,073,531 |
| Nov 19, 2025 | 7.39 | 7.40 | 7.25 | 7.28 | 7.28 | -0.82% | 3,356,051 |
| Nov 18, 2025 | 7.26 | 7.44 | 7.20 | 7.34 | 7.34 | 0.41% | 4,959,592 |
| Nov 17, 2025 | 7.33 | 7.48 | 7.22 | 7.31 | 7.31 | -0.68% | 5,628,245 |
| Nov 16, 2025 | 7.55 | 7.56 | 7.33 | 7.36 | 7.36 | -3.03% | 4,903,244 |
| Nov 13, 2025 | 7.74 | 7.76 | 7.59 | 7.59 | 7.59 | -2.32% | 3,727,055 |
| Nov 12, 2025 | 7.67 | 7.80 | 7.61 | 7.77 | 7.77 | 1.57% | 4,537,060 |
| Nov 11, 2025 | 7.74 | 7.74 | 7.57 | 7.65 | 7.65 | -1.16% | 4,934,021 |
| Nov 10, 2025 | 7.61 | 7.79 | 7.58 | 7.74 | 7.74 | 1.84% | 4,765,223 |
| Nov 9, 2025 | 7.77 | 7.80 | 7.47 | 7.60 | 7.60 | -2.19% | 6,420,895 |
| Nov 6, 2025 | 7.65 | 7.90 | 7.62 | 7.77 | 7.77 | 1.44% | 11,444,310 |
| Nov 5, 2025 | 7.88 | 7.91 | 7.66 | 7.66 | 7.66 | -3.16% | 10,870,420 |
| Nov 4, 2025 | 7.70 | 7.93 | 7.61 | 7.91 | 7.91 | 2.33% | 15,603,030 |
| Nov 3, 2025 | 7.58 | 7.73 | 7.43 | 7.73 | 7.73 | 1.98% | 12,510,750 |
| Nov 2, 2025 | 7.45 | 7.70 | 7.40 | 7.58 | 7.58 | 2.71% | 15,339,520 |
| Oct 30, 2025 | 7.40 | 7.47 | 7.32 | 7.38 | 7.38 | - | 6,357,527 |
| Oct 29, 2025 | 7.35 | 7.42 | 7.29 | 7.38 | 7.38 | 0.27% | 5,986,257 |
| Oct 28, 2025 | 7.63 | 7.63 | 7.32 | 7.36 | 7.36 | -2.90% | 11,067,910 |
| Oct 27, 2025 | 7.78 | 7.79 | 7.53 | 7.58 | 7.58 | -2.57% | 9,422,141 |
| Oct 26, 2025 | 7.65 | 7.83 | 7.62 | 7.78 | 7.78 | 2.50% | 12,760,670 |
| Oct 23, 2025 | 7.28 | 7.65 | 7.24 | 7.59 | 7.59 | 4.26% | 16,546,220 |
| Oct 22, 2025 | 7.18 | 7.32 | 7.15 | 7.28 | 7.28 | 1.39% | 4,256,860 |
| Oct 21, 2025 | 7.25 | 7.25 | 7.10 | 7.18 | 7.18 | -0.83% | 2,762,494 |