Advanced Petrochemical Company (TADAWUL:2330)
Saudi Arabia · Delayed Price · Currency is SAR 28.30
-1.12 (-3.81%)
Dec 30, 2025, 3:19 PM AST
TADAWUL:2330 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 29.40 | 29.68 | 28.22 | 28.30 | 28.30 | -3.81% | 653,803 |
| Dec 29, 2025 | 29.24 | 29.62 | 29.12 | 29.42 | 29.42 | 0.48% | 316,778 |
| Dec 28, 2025 | 29.30 | 29.48 | 29.16 | 29.28 | 29.28 | -0.07% | 149,159 |
| Dec 25, 2025 | 29.60 | 29.60 | 29.26 | 29.30 | 29.30 | -1.01% | 83,863 |
| Dec 24, 2025 | 29.86 | 29.90 | 29.16 | 29.60 | 29.60 | -0.67% | 208,097 |
| Dec 23, 2025 | 29.48 | 30.18 | 29.10 | 29.80 | 29.80 | 1.09% | 580,436 |
| Dec 22, 2025 | 29.40 | 29.48 | 28.68 | 29.48 | 29.48 | 1.31% | 367,451 |
| Dec 21, 2025 | 28.88 | 29.38 | 28.88 | 29.10 | 29.10 | 0.83% | 280,751 |
| Dec 18, 2025 | 28.74 | 29.00 | 28.46 | 28.86 | 28.86 | 0.42% | 298,329 |
| Dec 17, 2025 | 29.12 | 29.22 | 28.68 | 28.74 | 28.74 | -1.30% | 260,172 |
| Dec 16, 2025 | 29.36 | 29.60 | 29.10 | 29.12 | 29.12 | -1.15% | 294,481 |
| Dec 15, 2025 | 29.80 | 29.80 | 29.30 | 29.46 | 29.46 | -1.14% | 369,641 |
| Dec 14, 2025 | 29.96 | 30.20 | 29.50 | 29.80 | 29.80 | -0.53% | 243,640 |
| Dec 11, 2025 | 29.80 | 30.00 | 29.16 | 29.96 | 29.96 | 0.94% | 655,378 |
| Dec 10, 2025 | 30.00 | 30.28 | 29.66 | 29.68 | 29.68 | -1.13% | 893,171 |
| Dec 9, 2025 | 30.44 | 30.50 | 29.92 | 30.02 | 30.02 | -1.31% | 901,871 |
| Dec 8, 2025 | 30.52 | 30.70 | 30.38 | 30.42 | 30.42 | -0.39% | 239,115 |
| Dec 7, 2025 | 30.74 | 31.06 | 30.46 | 30.54 | 30.54 | -1.04% | 232,365 |
| Dec 4, 2025 | 31.20 | 31.68 | 30.84 | 30.86 | 30.86 | -1.09% | 252,923 |
| Dec 3, 2025 | 31.10 | 31.38 | 31.02 | 31.20 | 31.20 | 0.32% | 170,762 |
| Dec 2, 2025 | 30.76 | 31.30 | 30.76 | 31.10 | 31.10 | 1.11% | 263,501 |
| Dec 1, 2025 | 31.60 | 31.78 | 30.76 | 30.76 | 30.76 | -2.72% | 581,763 |
| Nov 30, 2025 | 31.68 | 31.98 | 31.56 | 31.62 | 31.62 | -0.19% | 127,736 |
| Nov 27, 2025 | 32.10 | 32.28 | 31.60 | 31.68 | 31.68 | -1.00% | 408,708 |
| Nov 26, 2025 | 32.22 | 32.28 | 31.62 | 32.00 | 32.00 | -0.56% | 336,743 |
| Nov 25, 2025 | 32.12 | 32.78 | 32.12 | 32.18 | 32.18 | -1.59% | 204,729 |
| Nov 24, 2025 | 33.16 | 33.16 | 32.44 | 32.70 | 32.70 | -1.51% | 491,123 |
| Nov 23, 2025 | 33.20 | 33.48 | 33.12 | 33.20 | 33.20 | - | 169,451 |
| Nov 20, 2025 | 33.42 | 33.80 | 33.10 | 33.20 | 33.20 | -0.72% | 320,126 |
| Nov 19, 2025 | 34.64 | 35.00 | 33.42 | 33.44 | 33.44 | -4.13% | 618,678 |
| 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 |