Saudi Chemical Holding Company (TADAWUL:2230)
Saudi Arabia · Delayed Price · Currency is SAR 7.18
-0.12 (-1.64%)
Oct 8, 2025, 2:45 PM AST
TADAWUL:2230 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 10,883,077 |
| 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% | 13,865,317 |
| 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 |
| Sep 8, 2025 | 6.44 | 6.45 | 6.34 | 6.41 | 6.41 | 0.31% | 2,810,130 |
| Sep 7, 2025 | 6.55 | 6.58 | 6.39 | 6.39 | 6.39 | -2.44% | 3,278,887 |
| 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 |