Sahara International Petrochemical Company (TADAWUL:2310)
Saudi Arabia · Delayed Price · Currency is SAR 16.05
-0.16 (-0.99%)
Dec 3, 2025, 3:19 PM AST
TADAWUL:2310 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 16.25 | 16.25 | 16.00 | 16.05 | 16.05 | -0.99% | 2,276,118 |
| Dec 2, 2025 | 16.50 | 16.52 | 16.19 | 16.21 | 16.21 | -3.34% | 2,531,619 |
| Dec 1, 2025 | 16.70 | 16.84 | 16.56 | 16.77 | 16.26 | 0.78% | 2,686,135 |
| Nov 30, 2025 | 16.85 | 16.92 | 16.63 | 16.64 | 16.14 | -0.95% | 1,912,051 |
| Nov 27, 2025 | 17.04 | 17.04 | 16.76 | 16.80 | 16.29 | -1.06% | 1,625,481 |
| Nov 26, 2025 | 16.78 | 17.04 | 16.64 | 16.98 | 16.47 | 2.41% | 1,968,104 |
| Nov 25, 2025 | 16.88 | 16.96 | 16.58 | 16.58 | 16.08 | -1.54% | 1,070,054 |
| Nov 24, 2025 | 17.20 | 17.20 | 16.84 | 16.84 | 16.33 | -2.26% | 1,925,274 |
| Nov 23, 2025 | 17.21 | 17.32 | 17.18 | 17.23 | 16.71 | 0.12% | 494,915 |
| Nov 20, 2025 | 17.19 | 17.26 | 17.11 | 17.21 | 16.69 | -0.06% | 636,842 |
| Nov 19, 2025 | 17.41 | 17.45 | 17.17 | 17.22 | 16.70 | -0.81% | 1,039,506 |
| Nov 18, 2025 | 17.10 | 17.47 | 17.02 | 17.36 | 16.84 | 0.93% | 1,311,587 |
| Nov 17, 2025 | 17.58 | 17.58 | 17.01 | 17.20 | 16.68 | -2.16% | 1,923,306 |
| Nov 16, 2025 | 17.86 | 17.90 | 17.55 | 17.58 | 17.05 | -1.57% | 1,078,478 |
| Nov 13, 2025 | 17.92 | 17.93 | 17.75 | 17.86 | 17.32 | -0.39% | 1,187,660 |
| Nov 12, 2025 | 18.16 | 18.20 | 17.90 | 17.93 | 17.39 | -0.94% | 1,433,029 |
| Nov 11, 2025 | 18.17 | 18.25 | 18.00 | 18.10 | 17.55 | -0.28% | 848,651 |
| Nov 10, 2025 | 18.10 | 18.36 | 18.02 | 18.15 | 17.60 | 0.89% | 1,209,244 |
| Nov 9, 2025 | 18.13 | 18.16 | 17.96 | 17.99 | 17.45 | -0.88% | 1,226,877 |
| Nov 6, 2025 | 18.21 | 18.26 | 18.12 | 18.15 | 17.60 | -0.27% | 1,279,268 |
| Nov 5, 2025 | 18.66 | 18.66 | 18.20 | 18.20 | 17.65 | -2.47% | 1,251,335 |
| Nov 4, 2025 | 18.60 | 18.73 | 18.55 | 18.66 | 18.10 | 0.16% | 1,341,538 |
| Nov 3, 2025 | 18.65 | 18.71 | 18.42 | 18.63 | 18.07 | -0.11% | 1,551,765 |
| Nov 2, 2025 | 18.90 | 18.97 | 18.58 | 18.65 | 18.09 | -1.32% | 1,226,602 |
| Oct 30, 2025 | 19.08 | 19.20 | 18.90 | 18.90 | 18.33 | -0.94% | 1,467,464 |
| Oct 29, 2025 | 18.87 | 19.28 | 18.86 | 19.08 | 18.51 | 1.11% | 2,224,391 |
| Oct 28, 2025 | 18.82 | 18.96 | 18.80 | 18.87 | 18.30 | 0.37% | 1,313,337 |
| Oct 27, 2025 | 18.70 | 19.10 | 18.69 | 18.80 | 18.23 | 0.53% | 1,807,050 |
| Oct 26, 2025 | 18.74 | 18.96 | 18.61 | 18.70 | 18.14 | -0.21% | 1,582,536 |
| Oct 23, 2025 | 18.42 | 18.74 | 18.26 | 18.74 | 18.18 | 1.74% | 2,165,278 |
| Oct 22, 2025 | 18.20 | 18.52 | 17.86 | 18.42 | 17.87 | -3.36% | 4,882,844 |
| Oct 21, 2025 | 19.56 | 19.60 | 19.06 | 19.06 | 18.49 | -3.15% | 1,660,179 |
| Oct 20, 2025 | 19.80 | 19.80 | 19.50 | 19.68 | 19.09 | -0.46% | 1,795,376 |
| Oct 19, 2025 | 20.08 | 20.08 | 19.75 | 19.77 | 19.17 | -0.65% | 1,377,193 |
| Oct 16, 2025 | 20.22 | 20.27 | 19.90 | 19.90 | 19.30 | -1.49% | 2,387,647 |
| Oct 15, 2025 | 19.86 | 20.37 | 19.73 | 20.20 | 19.59 | 1.71% | 3,734,759 |
| Oct 14, 2025 | 20.15 | 20.15 | 19.85 | 19.86 | 19.26 | -0.95% | 1,455,660 |
| Oct 13, 2025 | 19.91 | 20.22 | 19.91 | 20.05 | 19.45 | 0.75% | 2,110,576 |
| Oct 12, 2025 | 19.68 | 20.00 | 19.46 | 19.90 | 19.30 | -0.55% | 1,819,589 |
| Oct 9, 2025 | 19.97 | 20.21 | 19.94 | 20.01 | 19.41 | 0.40% | 1,869,544 |
| Oct 8, 2025 | 20.16 | 20.19 | 19.92 | 19.93 | 19.33 | -0.85% | 2,228,245 |
| Oct 7, 2025 | 20.59 | 20.59 | 20.10 | 20.10 | 19.49 | -2.38% | 2,318,165 |
| Oct 6, 2025 | 20.44 | 20.67 | 20.40 | 20.59 | 19.97 | 0.83% | 1,847,697 |
| Oct 5, 2025 | 20.68 | 20.77 | 20.40 | 20.42 | 19.80 | -1.35% | 2,300,642 |
| Oct 2, 2025 | 20.59 | 20.82 | 20.47 | 20.70 | 20.08 | 1.37% | 3,464,093 |
| Oct 1, 2025 | 20.40 | 20.64 | 20.10 | 20.42 | 19.80 | 0.10% | 2,425,690 |
| Sep 30, 2025 | 20.04 | 20.46 | 20.04 | 20.40 | 19.79 | 2.00% | 2,669,507 |
| Sep 29, 2025 | 19.90 | 20.19 | 19.69 | 20.00 | 19.40 | 0.50% | 3,087,819 |
| Sep 28, 2025 | 19.75 | 19.95 | 19.71 | 19.90 | 19.30 | 1.02% | 1,540,297 |
| Sep 25, 2025 | 20.50 | 21.05 | 19.70 | 19.70 | 19.11 | -2.57% | 9,393,282 |