Advanced Petrochemical Company (TADAWUL:2330)
Saudi Arabia · Delayed Price · Currency is SAR 22.54
-1.12 (-4.73%)
At close: Mar 1, 2026
TADAWUL:2330 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 23.32 | 23.82 | 23.13 | 23.66 | 23.66 | 1.46% | 877,978 |
| Feb 25, 2026 | 23.59 | 23.93 | 23.19 | 23.32 | 23.32 | -0.72% | 469,365 |
| Feb 24, 2026 | 24.48 | 24.48 | 23.43 | 23.49 | 23.49 | -4.04% | 987,145 |
| Feb 23, 2026 | 24.75 | 24.99 | 24.13 | 24.48 | 24.48 | -0.69% | 603,165 |
| Feb 19, 2026 | 25.70 | 25.70 | 24.56 | 24.65 | 24.65 | -3.11% | 722,205 |
| Feb 18, 2026 | 25.46 | 25.82 | 25.28 | 25.44 | 25.44 | -0.86% | 578,045 |
| Feb 17, 2026 | 26.42 | 26.48 | 25.50 | 25.66 | 25.66 | -3.17% | 1,071,328 |
| Feb 16, 2026 | 26.84 | 26.84 | 25.88 | 26.50 | 26.50 | -0.82% | 1,577,770 |
| Feb 15, 2026 | 25.78 | 27.26 | 25.58 | 26.72 | 26.72 | 5.20% | 3,555,441 |
| Feb 12, 2026 | 25.00 | 26.08 | 24.95 | 25.40 | 25.40 | 1.64% | 2,634,180 |
| Feb 11, 2026 | 25.88 | 25.88 | 24.93 | 24.99 | 24.99 | -2.38% | 876,824 |
| Feb 10, 2026 | 25.90 | 26.24 | 25.50 | 25.60 | 25.60 | -0.85% | 958,889 |
| Feb 9, 2026 | 24.00 | 25.86 | 23.93 | 25.82 | 25.82 | 8.03% | 2,292,994 |
| Feb 8, 2026 | 24.54 | 24.78 | 23.90 | 23.90 | 23.90 | -2.45% | 875,681 |
| Feb 5, 2026 | 25.38 | 25.38 | 24.30 | 24.50 | 24.50 | -3.54% | 1,840,816 |
| Feb 4, 2026 | 25.48 | 25.72 | 25.26 | 25.40 | 25.40 | -0.39% | 551,413 |
| Feb 3, 2026 | 25.54 | 25.82 | 25.20 | 25.50 | 25.50 | 0.39% | 1,183,882 |
| Feb 2, 2026 | 25.20 | 25.54 | 24.60 | 25.40 | 25.40 | 0.79% | 1,559,820 |
| Feb 1, 2026 | 25.98 | 25.98 | 24.82 | 25.20 | 25.20 | -3.00% | 2,101,628 |
| Jan 29, 2026 | 26.54 | 26.60 | 25.84 | 25.98 | 25.98 | -2.04% | 1,660,769 |
| Jan 28, 2026 | 26.80 | 27.00 | 26.34 | 26.52 | 26.52 | -1.04% | 1,635,472 |
| Jan 27, 2026 | 26.70 | 26.98 | 26.46 | 26.80 | 26.80 | 0.83% | 1,123,992 |
| Jan 26, 2026 | 26.66 | 27.06 | 26.38 | 26.58 | 26.58 | -0.37% | 1,936,600 |
| Jan 25, 2026 | 26.90 | 27.10 | 26.18 | 26.68 | 26.68 | 0.45% | 1,114,850 |
| Jan 22, 2026 | 26.16 | 26.56 | 25.82 | 26.56 | 26.56 | 1.37% | 1,717,426 |
| Jan 21, 2026 | 26.34 | 26.38 | 25.94 | 26.20 | 26.20 | -0.53% | 891,509 |
| Jan 20, 2026 | 26.90 | 26.90 | 26.30 | 26.34 | 26.34 | -2.01% | 393,623 |
| Jan 19, 2026 | 27.16 | 27.16 | 26.70 | 26.88 | 26.88 | -0.74% | 374,236 |
| Jan 18, 2026 | 27.04 | 27.26 | 27.00 | 27.08 | 27.08 | 0.30% | 342,768 |
| Jan 15, 2026 | 27.74 | 27.74 | 26.90 | 27.00 | 27.00 | -2.67% | 871,409 |
| Jan 14, 2026 | 27.66 | 28.34 | 27.24 | 27.74 | 27.74 | 0.29% | 1,088,371 |
| Jan 13, 2026 | 27.68 | 27.80 | 26.94 | 27.66 | 27.66 | -0.50% | 1,063,333 |
| Jan 12, 2026 | 27.60 | 28.20 | 27.48 | 27.80 | 27.80 | 1.16% | 804,437 |
| Jan 11, 2026 | 27.48 | 27.78 | 27.32 | 27.48 | 27.48 | 0.29% | 223,093 |
| Jan 8, 2026 | 28.02 | 28.02 | 27.28 | 27.40 | 27.40 | -2.21% | 472,365 |
| Jan 7, 2026 | 29.50 | 29.50 | 27.44 | 28.02 | 28.02 | 0.57% | 658,841 |
| Jan 6, 2026 | 28.64 | 28.68 | 27.74 | 27.86 | 27.86 | -2.66% | 337,595 |
| Jan 5, 2026 | 29.16 | 29.26 | 28.50 | 28.62 | 28.62 | -1.92% | 348,411 |
| Jan 4, 2026 | 29.54 | 29.58 | 28.98 | 29.18 | 29.18 | -1.22% | 118,568 |
| Jan 1, 2026 | 29.14 | 29.70 | 29.14 | 29.54 | 29.54 | 1.37% | 123,532 |
| Dec 31, 2025 | 28.20 | 29.22 | 28.20 | 29.14 | 29.14 | 2.97% | 213,927 |
| 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 |