Saudi Chemical Holding Company (TADAWUL:2230)
Saudi Arabia · Delayed Price · Currency is SAR 8.45
-0.01 (-0.12%)
May 21, 2026, 3:19 PM AST
TADAWUL:2230 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 8.41 | 8.58 | 8.39 | 8.45 | 8.45 | -0.12% | 4,716,796 |
| May 20, 2026 | 8.62 | 8.67 | 8.37 | 8.46 | 8.46 | -1.74% | 5,272,253 |
| May 19, 2026 | 8.55 | 8.79 | 8.53 | 8.61 | 8.61 | 0.94% | 10,222,100 |
| May 18, 2026 | 8.21 | 8.66 | 8.17 | 8.53 | 8.53 | 4.15% | 15,079,980 |
| May 17, 2026 | 8.47 | 8.59 | 8.15 | 8.19 | 8.19 | -1.33% | 10,416,490 |
| May 14, 2026 | 8.25 | 8.40 | 8.23 | 8.30 | 8.30 | 0.97% | 3,989,850 |
| May 13, 2026 | 8.31 | 8.48 | 8.31 | 8.32 | 8.22 | 0.24% | 5,466,055 |
| May 12, 2026 | 8.51 | 8.53 | 8.30 | 8.30 | 8.20 | -2.81% | 7,957,903 |
| May 11, 2026 | 8.42 | 8.69 | 8.37 | 8.54 | 8.44 | 1.43% | 11,315,770 |
| May 10, 2026 | 8.17 | 8.48 | 8.08 | 8.42 | 8.32 | 3.82% | 10,783,010 |
| May 7, 2026 | 8.17 | 8.20 | 8.10 | 8.11 | 8.01 | -0.61% | 4,011,188 |
| May 6, 2026 | 8.19 | 8.36 | 8.12 | 8.16 | 8.06 | 0.37% | 6,196,988 |
| May 5, 2026 | 8.27 | 8.27 | 8.05 | 8.13 | 8.03 | -1.93% | 7,094,453 |
| May 4, 2026 | 8.25 | 8.35 | 8.16 | 8.29 | 8.19 | -2.47% | 12,665,720 |
| May 3, 2026 | 8.40 | 8.59 | 8.39 | 8.50 | 8.40 | 1.43% | 8,105,828 |
| Apr 30, 2026 | 8.57 | 8.69 | 8.34 | 8.38 | 8.28 | -1.87% | 11,516,000 |
| Apr 29, 2026 | 8.63 | 8.68 | 8.38 | 8.54 | 8.44 | -1.16% | 12,406,580 |
| Apr 28, 2026 | 8.27 | 8.84 | 8.17 | 8.64 | 8.54 | 6.14% | 29,552,730 |
| Apr 27, 2026 | 8.12 | 8.23 | 8.05 | 8.14 | 8.04 | 0.62% | 5,488,312 |
| Apr 26, 2026 | 8.10 | 8.15 | 7.94 | 8.09 | 7.99 | 0.25% | 4,603,942 |
| Apr 23, 2026 | 8.14 | 8.15 | 8.04 | 8.07 | 7.97 | -0.74% | 3,221,609 |
| Apr 22, 2026 | 8.26 | 8.32 | 8.05 | 8.13 | 8.03 | -1.22% | 7,602,079 |
| Apr 21, 2026 | 8.18 | 8.26 | 8.16 | 8.23 | 8.13 | 0.98% | 4,695,832 |
| Apr 20, 2026 | 8.29 | 8.29 | 8.09 | 8.15 | 8.05 | -1.45% | 8,530,783 |
| Apr 19, 2026 | 8.43 | 8.55 | 8.22 | 8.27 | 8.17 | -1.78% | 8,916,723 |
| Apr 16, 2026 | 8.18 | 8.47 | 8.12 | 8.42 | 8.32 | 3.44% | 17,552,550 |
| Apr 15, 2026 | 8.00 | 8.21 | 7.99 | 8.14 | 8.04 | 0.62% | 10,243,750 |
| Apr 14, 2026 | 8.00 | 8.16 | 7.96 | 8.09 | 7.99 | 1.12% | 7,952,885 |
| Apr 13, 2026 | 7.88 | 8.10 | 7.84 | 8.00 | 7.90 | 2.04% | 11,746,600 |
| Apr 12, 2026 | 8.00 | 8.07 | 7.81 | 7.84 | 7.75 | -2.49% | 8,159,301 |
| Apr 9, 2026 | 8.17 | 8.19 | 7.93 | 8.04 | 7.94 | -1.95% | 12,141,400 |
| Apr 8, 2026 | 7.65 | 8.22 | 7.65 | 8.20 | 8.10 | 9.63% | 32,902,650 |
| Apr 7, 2026 | 7.72 | 7.72 | 7.48 | 7.48 | 7.39 | -3.11% | 9,475,412 |
| Apr 6, 2026 | 7.67 | 7.77 | 7.54 | 7.72 | 7.63 | 0.78% | 9,176,361 |
| Apr 5, 2026 | 7.71 | 7.80 | 7.63 | 7.66 | 7.57 | -0.65% | 10,211,700 |
| Apr 2, 2026 | 7.90 | 7.91 | 7.65 | 7.71 | 7.62 | -2.53% | 12,166,180 |
| Apr 1, 2026 | 8.19 | 8.19 | 7.89 | 7.91 | 7.82 | -2.35% | 9,350,720 |
| Mar 31, 2026 | 8.03 | 8.29 | 7.99 | 8.10 | 8.00 | 1.25% | 14,648,690 |
| Mar 30, 2026 | 7.54 | 8.06 | 7.54 | 8.00 | 7.90 | 6.38% | 16,627,530 |
| Mar 29, 2026 | 7.46 | 7.60 | 7.46 | 7.52 | 7.43 | 0.94% | 5,771,789 |
| Mar 26, 2026 | 7.44 | 7.47 | 7.38 | 7.45 | 7.36 | 0.27% | 3,643,093 |
| Mar 25, 2026 | 7.34 | 7.52 | 7.34 | 7.43 | 7.34 | 0.27% | 4,247,332 |
| Mar 24, 2026 | 7.34 | 7.50 | 7.13 | 7.41 | 7.32 | 0.95% | 8,267,013 |
| Mar 16, 2026 | 7.14 | 7.35 | 7.11 | 7.34 | 7.25 | 2.80% | 5,374,993 |
| Mar 15, 2026 | 6.96 | 7.14 | 6.87 | 7.14 | 7.05 | 2.73% | 4,660,585 |
| Mar 12, 2026 | 6.91 | 7.05 | 6.89 | 6.95 | 6.87 | 0.72% | 5,868,825 |
| Mar 11, 2026 | 7.15 | 7.20 | 6.82 | 6.90 | 6.82 | -3.36% | 14,295,920 |
| Mar 10, 2026 | 7.18 | 7.27 | 7.12 | 7.14 | 7.05 | -0.56% | 10,016,440 |
| Mar 9, 2026 | 7.69 | 7.70 | 7.15 | 7.18 | 7.09 | -6.14% | 13,704,340 |
| Mar 8, 2026 | 7.67 | 7.84 | 7.10 | 7.65 | 7.56 | 1.32% | 19,557,890 |