Advanced Petrochemical Company (TADAWUL:2330)
Saudi Arabia · Delayed Price · Currency is SAR 34.16
-0.72 (-2.06%)
Nov 19, 2025, 11:15 AM AST
TADAWUL:2330 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 34.46 | 35.00 | 34.42 | 34.88 | 34.88 | 1.10% | 552,013 |
| Nov 17, 2025 | 35.92 | 36.06 | 33.92 | 34.50 | 34.50 | -4.17% | 1,250,551 |
| Nov 16, 2025 | 36.00 | 36.50 | 35.34 | 36.00 | 36.00 | -1.15% | 296,815 |
| Nov 13, 2025 | 36.68 | 36.86 | 36.30 | 36.42 | 36.42 | -0.55% | 250,916 |
| Nov 12, 2025 | 36.88 | 37.78 | 36.42 | 36.62 | 36.62 | -0.70% | 579,441 |
| Nov 11, 2025 | 36.40 | 37.14 | 36.40 | 36.88 | 36.88 | 1.32% | 846,088 |
| Nov 10, 2025 | 36.54 | 37.06 | 36.38 | 36.40 | 36.40 | -0.38% | 279,665 |
| Nov 9, 2025 | 37.18 | 37.18 | 36.26 | 36.54 | 36.54 | -1.72% | 355,646 |
| Nov 6, 2025 | 37.00 | 37.90 | 37.00 | 37.18 | 37.18 | 0.22% | 439,240 |
| Nov 5, 2025 | 37.54 | 37.54 | 37.00 | 37.10 | 37.10 | -1.59% | 842,628 |
| Nov 4, 2025 | 37.76 | 38.24 | 37.60 | 37.70 | 37.70 | -0.16% | 1,084,592 |
| Nov 3, 2025 | 37.00 | 38.10 | 37.00 | 37.76 | 37.76 | 1.23% | 1,185,415 |
| Nov 2, 2025 | 37.70 | 38.34 | 37.14 | 37.30 | 37.30 | -1.32% | 315,581 |
| Oct 30, 2025 | 38.36 | 38.52 | 37.72 | 37.80 | 37.80 | -1.46% | 742,512 |
| Oct 29, 2025 | 37.08 | 38.64 | 37.08 | 38.36 | 38.36 | 2.90% | 2,002,104 |
| Oct 28, 2025 | 37.24 | 37.82 | 37.20 | 37.28 | 37.28 | - | 1,668,433 |
| Oct 27, 2025 | 36.00 | 37.40 | 36.00 | 37.28 | 37.28 | 3.79% | 2,220,785 |
| Oct 26, 2025 | 35.86 | 36.24 | 35.86 | 35.92 | 35.92 | 0.17% | 294,583 |
| Oct 23, 2025 | 36.08 | 36.22 | 35.62 | 35.86 | 35.86 | -0.61% | 508,316 |
| Oct 22, 2025 | 36.62 | 36.70 | 35.72 | 36.08 | 36.08 | -1.47% | 495,147 |
| Oct 21, 2025 | 36.98 | 37.20 | 36.30 | 36.62 | 36.62 | 0.16% | 719,226 |
| Oct 20, 2025 | 36.88 | 37.40 | 36.42 | 36.56 | 36.56 | -0.87% | 829,950 |
| Oct 19, 2025 | 36.54 | 37.54 | 36.52 | 36.88 | 36.88 | 0.82% | 1,554,207 |
| Oct 16, 2025 | 36.30 | 36.78 | 34.56 | 36.58 | 36.58 | 2.70% | 2,123,481 |
| Oct 15, 2025 | 35.02 | 36.26 | 35.00 | 35.62 | 35.62 | 1.37% | 745,469 |
| Oct 14, 2025 | 34.90 | 35.30 | 34.50 | 35.14 | 35.14 | 0.86% | 377,273 |
| Oct 13, 2025 | 34.78 | 35.34 | 34.66 | 34.84 | 34.84 | 0.17% | 485,377 |
| Oct 12, 2025 | 34.90 | 35.22 | 33.84 | 34.78 | 34.78 | -2.03% | 424,545 |
| Oct 9, 2025 | 35.50 | 35.90 | 35.30 | 35.50 | 35.50 | -1.33% | 260,585 |
| Oct 8, 2025 | 35.98 | 36.22 | 35.68 | 35.98 | 35.98 | 0.17% | 621,238 |
| Oct 7, 2025 | 36.42 | 36.48 | 35.72 | 35.92 | 35.92 | -1.37% | 648,941 |
| Oct 6, 2025 | 35.38 | 36.48 | 35.38 | 36.42 | 36.42 | 2.88% | 910,479 |
| Oct 5, 2025 | 35.18 | 35.50 | 35.18 | 35.40 | 35.40 | 0.63% | 283,365 |
| Oct 2, 2025 | 35.74 | 35.78 | 35.10 | 35.18 | 35.18 | -0.73% | 390,130 |
| Oct 1, 2025 | 35.46 | 35.80 | 35.08 | 35.44 | 35.44 | -0.06% | 440,467 |
| Sep 30, 2025 | 34.20 | 35.46 | 34.16 | 35.46 | 35.46 | 3.81% | 1,164,762 |
| Sep 29, 2025 | 33.74 | 34.30 | 33.54 | 34.16 | 34.16 | 1.67% | 497,401 |
| Sep 28, 2025 | 34.00 | 34.20 | 33.52 | 33.60 | 33.60 | -1.18% | 285,729 |
| Sep 25, 2025 | 35.00 | 35.20 | 33.50 | 34.00 | 34.00 | -2.86% | 924,629 |
| Sep 24, 2025 | 34.06 | 35.78 | 34.06 | 35.00 | 35.00 | 4.10% | 1,358,645 |
| Sep 22, 2025 | 33.50 | 33.90 | 33.22 | 33.62 | 33.62 | 0.36% | 619,737 |
| Sep 21, 2025 | 32.86 | 33.56 | 32.68 | 33.50 | 33.50 | 1.95% | 354,698 |
| Sep 18, 2025 | 32.90 | 33.42 | 32.28 | 32.86 | 32.86 | 0.49% | 607,681 |
| Sep 17, 2025 | 32.48 | 32.76 | 32.14 | 32.70 | 32.70 | 1.18% | 448,970 |
| Sep 16, 2025 | 31.72 | 32.48 | 31.72 | 32.32 | 32.32 | 1.89% | 471,978 |
| Sep 15, 2025 | 32.08 | 32.32 | 31.50 | 31.72 | 31.72 | -1.12% | 649,025 |
| Sep 14, 2025 | 32.50 | 32.70 | 32.08 | 32.08 | 32.08 | -1.78% | 231,343 |
| Sep 11, 2025 | 33.42 | 33.60 | 32.64 | 32.66 | 32.66 | -1.86% | 301,511 |
| Sep 10, 2025 | 33.00 | 33.80 | 32.90 | 33.28 | 33.28 | 0.12% | 380,693 |
| Sep 9, 2025 | 34.36 | 34.36 | 32.80 | 33.24 | 33.24 | -0.42% | 535,930 |