Sahara International Petrochemical Company (TADAWUL:2310)
Saudi Arabia · Delayed Price · Currency is SAR 18.78
-0.14 (-0.74%)
Sep 4, 2025, 3:17 PM AST
TADAWUL:2310 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 18.92 | 19.10 | 18.70 | 18.78 | 18.78 | -0.74% | 1,123,839 |
| Sep 3, 2025 | 19.01 | 19.32 | 18.90 | 18.92 | 18.92 | -0.89% | 1,729,752 |
| Sep 2, 2025 | 19.28 | 19.30 | 18.89 | 19.09 | 19.09 | -1.29% | 1,607,719 |
| Sep 1, 2025 | 19.58 | 19.72 | 19.22 | 19.34 | 19.34 | -1.33% | 1,490,208 |
| Aug 31, 2025 | 20.00 | 20.15 | 19.55 | 19.60 | 19.60 | -2.73% | 1,701,296 |
| Aug 28, 2025 | 20.26 | 20.40 | 20.07 | 20.15 | 20.15 | -0.54% | 1,126,425 |
| Aug 27, 2025 | 20.06 | 20.40 | 20.01 | 20.26 | 20.26 | 1.00% | 1,677,208 |
| Aug 26, 2025 | 20.30 | 20.64 | 19.99 | 20.06 | 20.06 | -1.18% | 3,322,793 |
| Aug 25, 2025 | 20.69 | 20.70 | 20.08 | 20.30 | 20.30 | -1.88% | 2,277,105 |
| Aug 24, 2025 | 20.20 | 21.23 | 20.12 | 20.69 | 20.69 | 3.40% | 5,307,723 |
| Aug 21, 2025 | 19.00 | 20.07 | 19.00 | 20.01 | 20.01 | 5.32% | 5,332,540 |
| Aug 20, 2025 | 18.80 | 19.08 | 18.72 | 19.00 | 19.00 | 1.23% | 1,474,148 |
| Aug 19, 2025 | 18.84 | 18.96 | 18.67 | 18.77 | 18.77 | -0.58% | 1,368,484 |
| Aug 18, 2025 | 18.10 | 18.93 | 17.94 | 18.88 | 18.88 | 4.31% | 3,407,172 |
| Aug 17, 2025 | 17.85 | 18.14 | 17.85 | 18.10 | 18.10 | 1.69% | 632,000 |
| Aug 14, 2025 | 17.70 | 18.05 | 17.70 | 17.80 | 17.80 | 0.56% | 1,677,774 |
| Aug 13, 2025 | 18.10 | 18.15 | 17.68 | 17.70 | 17.70 | -1.94% | 2,470,385 |
| Aug 12, 2025 | 18.24 | 18.24 | 17.95 | 18.05 | 18.05 | -1.04% | 1,221,410 |
| Aug 11, 2025 | 18.69 | 18.69 | 18.24 | 18.24 | 18.24 | -2.15% | 806,198 |
| Aug 10, 2025 | 18.49 | 18.78 | 18.45 | 18.64 | 18.64 | 1.25% | 803,453 |
| Aug 7, 2025 | 18.74 | 18.86 | 18.40 | 18.41 | 18.41 | -1.66% | 1,291,147 |
| Aug 6, 2025 | 18.49 | 18.90 | 18.40 | 18.72 | 18.72 | 1.46% | 1,271,983 |
| Aug 5, 2025 | 17.94 | 18.47 | 17.88 | 18.45 | 18.45 | 2.90% | 1,664,471 |
| Aug 4, 2025 | 17.82 | 17.94 | 17.75 | 17.93 | 17.93 | 0.50% | 1,033,989 |
| Aug 3, 2025 | 17.90 | 17.94 | 17.68 | 17.84 | 17.84 | -0.34% | 729,951 |
| Jul 31, 2025 | 18.29 | 18.30 | 17.82 | 17.90 | 17.90 | -2.13% | 1,455,462 |
| Jul 30, 2025 | 18.08 | 18.29 | 18.03 | 18.29 | 18.29 | 1.05% | 684,148 |
| Jul 29, 2025 | 18.00 | 18.13 | 17.90 | 18.10 | 18.10 | 0.56% | 733,206 |
| Jul 28, 2025 | 18.20 | 18.53 | 17.80 | 18.00 | 18.00 | -1.64% | 1,220,522 |
| Jul 27, 2025 | 18.22 | 18.47 | 18.18 | 18.30 | 18.30 | 0.44% | 666,838 |
| Jul 24, 2025 | 17.94 | 18.22 | 17.86 | 18.22 | 18.22 | 1.67% | 1,234,048 |
| Jul 23, 2025 | 17.70 | 17.98 | 17.70 | 17.92 | 17.92 | 0.73% | 891,877 |
| Jul 22, 2025 | 17.90 | 17.91 | 17.70 | 17.79 | 17.79 | -0.61% | 1,702,903 |
| Jul 21, 2025 | 18.70 | 18.70 | 17.82 | 17.90 | 17.90 | -5.69% | 4,595,011 |
| Jul 20, 2025 | 19.10 | 19.14 | 18.94 | 18.98 | 18.98 | -0.32% | 624,769 |
| Jul 17, 2025 | 19.00 | 19.30 | 19.00 | 19.04 | 19.04 | 0.26% | 1,490,847 |
| Jul 16, 2025 | 19.10 | 19.15 | 18.98 | 18.99 | 18.99 | -0.31% | 1,021,670 |
| Jul 15, 2025 | 19.17 | 19.30 | 19.00 | 19.05 | 19.05 | -0.99% | 1,171,550 |
| Jul 14, 2025 | 19.13 | 19.36 | 19.00 | 19.24 | 19.24 | 0.63% | 1,195,655 |
| Jul 13, 2025 | 19.20 | 19.24 | 18.99 | 19.12 | 19.12 | -0.26% | 787,696 |
| Jul 10, 2025 | 19.27 | 19.38 | 19.17 | 19.17 | 19.17 | -0.52% | 993,776 |
| Jul 9, 2025 | 19.48 | 19.48 | 19.21 | 19.27 | 19.27 | -0.62% | 1,449,758 |
| Jul 8, 2025 | 19.55 | 19.56 | 19.33 | 19.39 | 19.39 | -1.02% | 962,948 |
| Jul 7, 2025 | 19.51 | 19.66 | 19.30 | 19.59 | 19.59 | 0.46% | 2,026,374 |
| Jul 6, 2025 | 19.30 | 19.52 | 19.29 | 19.50 | 19.50 | -1.81% | 1,898,276 |
| Jul 3, 2025 | 19.84 | 20.05 | 19.81 | 19.86 | 19.36 | 0.40% | 2,820,083 |
| Jul 2, 2025 | 19.90 | 19.99 | 19.76 | 19.78 | 19.28 | -0.50% | 1,615,567 |
| Jul 1, 2025 | 19.81 | 20.06 | 19.74 | 19.88 | 19.38 | 0.30% | 1,994,801 |
| Jun 30, 2025 | 20.00 | 20.12 | 19.74 | 19.82 | 19.32 | -0.80% | 2,068,655 |
| Jun 29, 2025 | 19.68 | 19.99 | 19.55 | 19.98 | 19.48 | 1.52% | 2,046,492 |