Saudi Chemical Holding Company (TADAWUL:2230)
Saudi Arabia · Delayed Price · Currency is SAR 6.16
+0.07 (1.15%)
Nov 5, 2026, 3:19 PM AST
TADAWUL:2230 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 6.10 | 6.28 | 6.10 | 6.16 | 6.16 | 1.15% | 3,886,303 |
| Nov 4, 2026 | 5.89 | 6.17 | 5.89 | 6.09 | 6.09 | 3.22% | 4,435,757 |
| Nov 3, 2026 | 5.90 | 5.94 | 5.78 | 5.90 | 5.90 | - | 2,971,259 |
| Nov 2, 2026 | 5.87 | 6.00 | 5.82 | 5.90 | 5.90 | -0.51% | 3,557,827 |
| Nov 1, 2026 | 5.89 | 5.96 | 5.64 | 5.93 | 5.93 | -2.47% | 7,462,205 |
| Oct 29, 2026 | 6.24 | 6.24 | 6.00 | 6.08 | 6.08 | -1.78% | 7,140,649 |
| Oct 28, 2026 | 6.39 | 6.39 | 6.15 | 6.19 | 6.19 | 0.16% | 8,639,271 |
| Oct 27, 2026 | 6.09 | 6.32 | 5.97 | 6.18 | 6.18 | 3.00% | 10,249,052 |
| Oct 26, 2026 | 5.50 | 6.00 | 5.48 | 6.00 | 6.00 | 9.89% | 8,432,407 |
| Oct 25, 2026 | 5.70 | 5.80 | 5.33 | 5.46 | 5.46 | -5.86% | 8,380,851 |
| Oct 22, 2026 | 6.21 | 6.23 | 5.80 | 5.80 | 5.80 | -7.35% | 8,853,685 |
| Oct 21, 2026 | 6.33 | 6.37 | 6.22 | 6.26 | 6.26 | -1.26% | 3,406,867 |
| Oct 20, 2026 | 6.57 | 6.57 | 6.30 | 6.34 | 6.34 | -3.35% | 5,269,632 |
| Oct 19, 2026 | 6.75 | 6.77 | 6.52 | 6.56 | 6.56 | -2.81% | 3,568,816 |
| Oct 18, 2026 | 6.71 | 6.79 | 6.67 | 6.75 | 6.75 | 0.30% | 1,908,586 |
| Oct 15, 2026 | 6.75 | 6.78 | 6.64 | 6.73 | 6.73 | -0.44% | 3,259,089 |
| Oct 14, 2026 | 6.98 | 7.01 | 6.75 | 6.76 | 6.76 | -3.57% | 3,972,818 |
| Oct 13, 2026 | 7.00 | 7.07 | 6.96 | 7.01 | 7.01 | 0.14% | 2,518,239 |
| Oct 12, 2026 | 7.19 | 7.20 | 6.96 | 7.00 | 7.00 | -2.37% | 3,432,501 |
| Oct 11, 2026 | 7.09 | 7.21 | 7.04 | 7.17 | 7.17 | -0.69% | 2,123,175 |
| Oct 8, 2026 | 7.42 | 7.49 | 7.13 | 7.22 | 7.22 | -3.48% | 4,586,303 |
| Oct 7, 2026 | 7.51 | 7.52 | 7.38 | 7.48 | 7.48 | -0.27% | 3,493,527 |
| Oct 6, 2026 | 7.44 | 7.60 | 7.36 | 7.50 | 7.50 | 1.21% | 4,539,031 |
| Oct 5, 2026 | 7.33 | 7.42 | 7.25 | 7.41 | 7.41 | 1.23% | 2,110,860 |
| Oct 4, 2026 | 7.22 | 7.35 | 7.22 | 7.32 | 7.32 | 1.67% | 2,385,958 |
| Oct 1, 2026 | 7.30 | 7.33 | 7.14 | 7.20 | 7.20 | -1.64% | 3,781,229 |
| Sep 30, 2026 | 7.33 | 7.37 | 7.27 | 7.32 | 7.32 | - | 2,670,213 |
| Sep 29, 2026 | 7.39 | 7.53 | 7.32 | 7.32 | 7.32 | -0.95% | 4,340,602 |
| Sep 28, 2026 | 7.49 | 7.49 | 7.36 | 7.39 | 7.39 | -0.27% | 2,502,718 |
| Sep 27, 2026 | 7.34 | 7.45 | 7.28 | 7.41 | 7.41 | 0.95% | 3,027,099 |
| Sep 24, 2026 | 7.40 | 7.45 | 7.32 | 7.34 | 7.34 | -0.81% | 1,619,664 |
| Sep 22, 2026 | 7.36 | 7.43 | 7.31 | 7.40 | 7.40 | 0.27% | 2,900,146 |
| Sep 21, 2026 | 7.48 | 7.52 | 7.38 | 7.38 | 7.38 | -1.20% | 2,332,316 |
| Sep 20, 2026 | 7.52 | 7.52 | 7.38 | 7.47 | 7.47 | -0.93% | 2,281,925 |
| Sep 17, 2026 | 7.49 | 7.58 | 7.49 | 7.54 | 7.54 | 0.13% | 2,260,070 |
| Sep 16, 2026 | 7.48 | 7.59 | 7.47 | 7.53 | 7.53 | 0.67% | 3,334,330 |
| Sep 15, 2026 | 7.77 | 7.81 | 7.45 | 7.48 | 7.48 | -3.98% | 7,717,802 |
| Sep 14, 2026 | 7.81 | 7.86 | 7.71 | 7.79 | 7.79 | -0.26% | 3,455,125 |
| Sep 13, 2026 | 7.99 | 7.99 | 7.77 | 7.81 | 7.81 | -3.10% | 4,778,423 |
| Sep 10, 2026 | 8.05 | 8.14 | 8.02 | 8.06 | 8.06 | - | 3,420,969 |
| Sep 9, 2026 | 8.27 | 8.28 | 8.04 | 8.06 | 8.06 | -2.42% | 8,722,806 |
| Sep 8, 2026 | 8.18 | 8.37 | 8.12 | 8.26 | 8.26 | 0.24% | 9,673,924 |
| Sep 7, 2026 | 8.15 | 8.24 | 8.09 | 8.24 | 8.24 | 1.10% | 5,064,998 |
| Sep 6, 2026 | 8.11 | 8.24 | 8.08 | 8.15 | 8.15 | 0.62% | 5,546,948 |
| Sep 3, 2026 | 8.17 | 8.20 | 8.04 | 8.10 | 8.10 | 0.12% | 4,550,527 |
| Sep 2, 2026 | 8.06 | 8.20 | 8.04 | 8.09 | 8.09 | 0.37% | 7,928,614 |
| Sep 1, 2026 | 7.90 | 8.18 | 7.87 | 8.06 | 8.06 | 3.60% | 16,231,809 |
| Aug 31, 2026 | 7.87 | 7.90 | 7.75 | 7.78 | 7.78 | -0.89% | 3,212,058 |
| Aug 30, 2026 | 7.83 | 7.87 | 7.79 | 7.85 | 7.85 | 0.77% | 2,073,319 |
| Aug 27, 2026 | 7.88 | 7.88 | 7.78 | 7.79 | 7.79 | -1.14% | 2,785,006 |