Saudi Chemical Holding Company (TADAWUL:2230)
Saudi Arabia · Delayed Price · Currency is SAR 7.34
+0.03 (0.41%)
Nov 18, 2025, 3:19 PM AST
TADAWUL:2230 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 20, 2025 | 7.28 | 7.31 | 7.19 | 7.24 | 7.24 | -0.41% | 3,167,087 |
| Oct 19, 2025 | 7.45 | 7.48 | 7.26 | 7.27 | 7.27 | -1.62% | 7,097,041 |
| Oct 16, 2025 | 7.17 | 7.40 | 7.16 | 7.39 | 7.39 | 3.07% | 10,549,710 |
| Oct 15, 2025 | 7.19 | 7.22 | 7.15 | 7.17 | 7.17 | -0.42% | 5,721,937 |
| Oct 14, 2025 | 7.25 | 7.39 | 7.18 | 7.20 | 7.20 | -0.83% | 8,707,444 |
| Oct 13, 2025 | 7.24 | 7.27 | 7.15 | 7.26 | 7.26 | 0.97% | 5,953,883 |
| Oct 12, 2025 | 7.00 | 7.29 | 6.95 | 7.19 | 7.19 | -0.14% | 6,061,221 |
| Oct 9, 2025 | 7.17 | 7.24 | 7.12 | 7.20 | 7.20 | 0.28% | 4,766,081 |
| Oct 8, 2025 | 7.27 | 7.29 | 7.12 | 7.18 | 7.18 | -1.64% | 6,519,499 |
| Oct 7, 2025 | 7.39 | 7.41 | 7.28 | 7.30 | 7.30 | -1.48% | 5,069,251 |
| Oct 6, 2025 | 7.51 | 7.53 | 7.38 | 7.41 | 7.41 | -1.33% | 6,409,212 |
| Oct 5, 2025 | 7.46 | 7.55 | 7.44 | 7.51 | 7.51 | 1.08% | 6,185,378 |
| Oct 2, 2025 | 7.42 | 7.53 | 7.37 | 7.43 | 7.43 | 0.81% | 10,883,070 |
| Oct 1, 2025 | 7.26 | 7.49 | 7.25 | 7.37 | 7.37 | 1.66% | 9,390,268 |
| Sep 30, 2025 | 7.30 | 7.35 | 7.21 | 7.25 | 7.25 | -0.55% | 4,679,128 |
| Sep 29, 2025 | 7.20 | 7.33 | 7.12 | 7.29 | 7.29 | 1.53% | 6,395,417 |
| Sep 28, 2025 | 7.21 | 7.51 | 7.14 | 7.18 | 7.18 | -0.42% | 12,709,340 |
| Sep 25, 2025 | 7.11 | 7.26 | 7.01 | 7.21 | 7.21 | 1.55% | 13,865,310 |
| Sep 24, 2025 | 6.80 | 7.18 | 6.80 | 7.10 | 7.10 | 5.03% | 12,790,860 |
| Sep 22, 2025 | 6.86 | 6.86 | 6.73 | 6.76 | 6.76 | -1.31% | 3,943,094 |
| Sep 21, 2025 | 6.61 | 6.89 | 6.56 | 6.85 | 6.85 | 3.79% | 7,821,586 |
| Sep 18, 2025 | 6.49 | 6.60 | 6.37 | 6.60 | 6.60 | 2.33% | 7,396,597 |
| Sep 17, 2025 | 6.30 | 6.45 | 6.26 | 6.45 | 6.45 | 2.87% | 5,755,050 |
| Sep 16, 2025 | 6.14 | 6.29 | 6.12 | 6.27 | 6.27 | 2.12% | 5,674,260 |
| Sep 15, 2025 | 6.13 | 6.22 | 6.08 | 6.14 | 6.14 | -0.16% | 2,672,280 |
| Sep 14, 2025 | 6.30 | 6.30 | 6.06 | 6.15 | 6.15 | -2.54% | 4,179,739 |
| Sep 11, 2025 | 6.39 | 6.39 | 6.22 | 6.31 | 6.31 | -1.25% | 4,162,766 |
| Sep 10, 2025 | 6.44 | 6.45 | 6.33 | 6.39 | 6.39 | -0.78% | 2,111,260 |
| Sep 9, 2025 | 6.41 | 6.50 | 6.36 | 6.44 | 6.44 | 0.47% | 3,266,663 |