Saudi Chemical Holding Company (TADAWUL:2230)
Saudi Arabia · Delayed Price · Currency is SAR 6.55
-0.01 (-0.15%)
Sep 4, 2025, 3:19 PM AST
TADAWUL:2230 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 6.56 | 6.62 | 6.50 | 6.55 | 6.55 | -0.15% | 2,815,277 |
| Sep 3, 2025 | 6.59 | 6.69 | 6.54 | 6.56 | 6.56 | -0.15% | 2,728,686 |
| Sep 2, 2025 | 6.60 | 6.61 | 6.46 | 6.57 | 6.57 | -0.30% | 3,206,849 |
| Sep 1, 2025 | 6.66 | 6.66 | 6.54 | 6.59 | 6.59 | -1.05% | 3,992,699 |
| Aug 31, 2025 | 6.85 | 6.86 | 6.57 | 6.66 | 6.66 | -2.77% | 3,517,940 |
| Aug 28, 2025 | 6.89 | 6.93 | 6.83 | 6.85 | 6.85 | -0.58% | 2,170,312 |
| Aug 27, 2025 | 6.97 | 7.01 | 6.88 | 6.89 | 6.89 | -1.57% | 2,488,721 |
| Aug 26, 2025 | 7.00 | 7.03 | 6.87 | 7.00 | 7.00 | 0.43% | 4,403,311 |
| Aug 25, 2025 | 6.85 | 7.04 | 6.80 | 6.97 | 6.97 | 1.90% | 5,996,973 |
| Aug 24, 2025 | 7.09 | 7.09 | 6.82 | 6.84 | 6.84 | -2.29% | 6,467,432 |
| Aug 21, 2025 | 7.09 | 7.09 | 6.94 | 7.00 | 7.00 | -1.27% | 4,922,713 |
| Aug 20, 2025 | 7.11 | 7.17 | 7.06 | 7.09 | 7.09 | -0.28% | 2,835,059 |
| Aug 19, 2025 | 7.13 | 7.19 | 7.09 | 7.11 | 7.11 | -0.28% | 2,458,918 |
| Aug 18, 2025 | 7.10 | 7.18 | 7.09 | 7.13 | 7.13 | 0.14% | 2,011,969 |
| Aug 17, 2025 | 7.14 | 7.24 | 7.08 | 7.12 | 7.12 | 0.28% | 3,641,504 |
| Aug 14, 2025 | 7.05 | 7.11 | 6.98 | 7.10 | 7.10 | 0.71% | 3,807,677 |
| Aug 13, 2025 | 7.22 | 7.22 | 7.05 | 7.05 | 7.05 | -1.67% | 3,798,234 |
| Aug 12, 2025 | 7.18 | 7.27 | 7.14 | 7.17 | 7.17 | -0.28% | 3,461,655 |
| Aug 11, 2025 | 7.26 | 7.33 | 7.18 | 7.19 | 7.19 | -1.37% | 4,815,604 |
| Aug 10, 2025 | 7.26 | 7.33 | 7.16 | 7.29 | 7.29 | 0.55% | 4,542,463 |
| Aug 7, 2025 | 7.36 | 7.37 | 7.24 | 7.25 | 7.25 | -1.49% | 5,622,790 |
| Aug 6, 2025 | 7.30 | 7.48 | 7.27 | 7.36 | 7.36 | 0.96% | 7,021,924 |
| Aug 5, 2025 | 7.25 | 7.33 | 7.21 | 7.29 | 7.29 | 0.69% | 3,853,675 |
| Aug 4, 2025 | 7.35 | 7.37 | 7.22 | 7.24 | 7.24 | -1.36% | 3,689,968 |
| Aug 3, 2025 | 7.29 | 7.41 | 7.14 | 7.34 | 7.34 | -3.80% | 7,781,287 |
| Jul 31, 2025 | 7.62 | 7.72 | 7.58 | 7.63 | 7.63 | 0.39% | 7,335,273 |
| Jul 30, 2025 | 7.38 | 7.64 | 7.27 | 7.60 | 7.60 | 2.98% | 10,323,590 |
| Jul 29, 2025 | 7.27 | 7.40 | 7.15 | 7.38 | 7.38 | 1.37% | 4,849,428 |
| Jul 28, 2025 | 7.38 | 7.40 | 7.20 | 7.28 | 7.28 | -0.68% | 3,895,140 |
| Jul 27, 2025 | 7.30 | 7.42 | 7.28 | 7.33 | 7.33 | 0.96% | 4,453,676 |
| Jul 24, 2025 | 7.30 | 7.40 | 7.20 | 7.26 | 7.26 | -0.14% | 4,008,956 |
| Jul 23, 2025 | 7.06 | 7.30 | 7.04 | 7.27 | 7.27 | 2.97% | 5,497,109 |
| Jul 22, 2025 | 7.36 | 7.36 | 7.06 | 7.06 | 7.06 | -3.81% | 7,328,670 |
| Jul 21, 2025 | 7.45 | 7.46 | 7.29 | 7.34 | 7.34 | -1.74% | 4,666,643 |
| Jul 20, 2025 | 7.46 | 7.57 | 7.38 | 7.47 | 7.47 | 0.27% | 4,757,581 |
| Jul 17, 2025 | 7.46 | 7.51 | 7.29 | 7.45 | 7.45 | -0.13% | 6,162,927 |
| Jul 16, 2025 | 7.48 | 7.67 | 7.38 | 7.46 | 7.46 | -0.53% | 7,686,772 |
| Jul 15, 2025 | 7.61 | 7.67 | 7.48 | 7.50 | 7.50 | -1.45% | 5,095,433 |
| Jul 14, 2025 | 7.73 | 7.80 | 7.48 | 7.61 | 7.61 | - | 9,163,662 |
| Jul 13, 2025 | 7.38 | 7.85 | 7.35 | 7.61 | 7.61 | 3.26% | 18,411,805 |
| Jul 10, 2025 | 7.25 | 7.39 | 7.24 | 7.37 | 7.37 | 2.08% | 11,075,703 |
| Jul 9, 2025 | 7.04 | 7.24 | 6.97 | 7.22 | 7.22 | 2.41% | 9,237,075 |
| Jul 8, 2025 | 7.24 | 7.24 | 7.03 | 7.05 | 7.05 | -2.62% | 7,140,081 |
| Jul 7, 2025 | 7.24 | 7.28 | 7.20 | 7.24 | 7.24 | - | 3,539,527 |
| Jul 6, 2025 | 7.33 | 7.33 | 7.19 | 7.24 | 7.24 | -0.28% | 3,552,120 |
| Jul 3, 2025 | 7.44 | 7.49 | 7.25 | 7.26 | 7.26 | -1.89% | 9,009,743 |
| Jul 2, 2025 | 7.20 | 7.47 | 7.07 | 7.40 | 7.40 | 3.79% | 15,453,091 |
| Jul 1, 2025 | 7.10 | 7.35 | 7.06 | 7.13 | 7.13 | 0.42% | 10,828,903 |
| Jun 30, 2025 | 7.15 | 7.27 | 7.05 | 7.10 | 7.10 | -0.56% | 12,557,443 |
| Jun 29, 2025 | 6.82 | 7.15 | 6.78 | 7.14 | 7.14 | 4.23% | 16,741,229 |