Advanced Petrochemical Company (TADAWUL:2330)
Saudi Arabia · Delayed Price · Currency is SAR 23.82
+0.08 (0.34%)
Jul 1, 2026, 3:19 PM AST
TADAWUL:2330 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2026 | 23.76 | 24.20 | 23.74 | 23.82 | 23.82 | 0.34% | 748,047 |
| Jun 30, 2026 | 23.98 | 24.13 | 23.70 | 23.74 | 23.74 | -1.08% | 437,789 |
| Jun 29, 2026 | 24.88 | 24.88 | 23.96 | 24.00 | 24.00 | -3.54% | 680,111 |
| Jun 28, 2026 | 24.90 | 25.18 | 24.74 | 24.88 | 24.88 | -0.12% | 409,169 |
| Jun 25, 2026 | 25.48 | 25.48 | 24.85 | 24.91 | 24.91 | -2.39% | 634,345 |
| Jun 24, 2026 | 25.50 | 25.82 | 25.38 | 25.52 | 25.52 | -0.55% | 351,852 |
| Jun 23, 2026 | 25.58 | 25.76 | 25.42 | 25.66 | 25.66 | -0.16% | 344,717 |
| Jun 22, 2026 | 26.34 | 26.36 | 25.64 | 25.70 | 25.70 | -2.36% | 899,408 |
| Jun 21, 2026 | 26.16 | 26.34 | 25.98 | 26.32 | 26.32 | 1.23% | 257,003 |
| Jun 18, 2026 | 26.26 | 26.58 | 25.78 | 26.00 | 26.00 | -0.99% | 391,662 |
| Jun 17, 2026 | 26.16 | 26.36 | 26.02 | 26.26 | 26.26 | 0.31% | 649,835 |
| Jun 16, 2026 | 26.72 | 26.76 | 26.18 | 26.18 | 26.18 | -2.46% | 571,751 |
| Jun 15, 2026 | 26.88 | 27.24 | 26.10 | 26.84 | 26.84 | 0.22% | 1,235,170 |
| Jun 14, 2026 | 25.42 | 26.98 | 25.42 | 26.78 | 26.78 | 5.43% | 1,009,804 |
| Jun 11, 2026 | 24.75 | 25.60 | 24.62 | 25.40 | 25.40 | 2.75% | 1,037,803 |
| Jun 10, 2026 | 25.08 | 25.38 | 24.55 | 24.72 | 24.72 | -1.51% | 847,355 |
| Jun 9, 2026 | 25.50 | 25.76 | 25.10 | 25.10 | 25.10 | -1.26% | 452,562 |
| Jun 8, 2026 | 25.80 | 26.20 | 25.20 | 25.42 | 25.42 | -1.85% | 625,524 |
| Jun 7, 2026 | 25.80 | 26.00 | 25.48 | 25.90 | 25.90 | 0.15% | 195,809 |
| Jun 4, 2026 | 26.20 | 26.20 | 25.86 | 25.86 | 25.86 | -0.92% | 344,412 |
| Jun 3, 2026 | 26.10 | 26.38 | 25.96 | 26.10 | 26.10 | - | 248,488 |
| Jun 2, 2026 | 25.54 | 26.56 | 25.54 | 26.10 | 26.10 | 1.56% | 426,518 |
| Jun 1, 2026 | 26.48 | 26.56 | 25.66 | 25.70 | 25.70 | -2.65% | 543,935 |
| May 31, 2026 | 26.50 | 26.84 | 26.14 | 26.40 | 26.40 | -0.38% | 301,249 |
| May 21, 2026 | 26.50 | 26.86 | 26.42 | 26.50 | 26.50 | - | 353,471 |
| May 20, 2026 | 26.88 | 26.88 | 26.40 | 26.50 | 26.50 | -1.05% | 311,986 |
| May 19, 2026 | 26.70 | 26.90 | 26.50 | 26.78 | 26.78 | 0.53% | 240,299 |
| May 18, 2026 | 26.98 | 27.08 | 26.44 | 26.64 | 26.64 | -0.15% | 421,173 |
| May 17, 2026 | 27.06 | 27.06 | 26.52 | 26.68 | 26.68 | -1.40% | 120,045 |
| May 14, 2026 | 27.14 | 27.28 | 26.70 | 27.06 | 27.06 | -0.29% | 498,401 |
| May 13, 2026 | 27.34 | 27.64 | 27.12 | 27.14 | 27.14 | -0.51% | 452,578 |
| May 12, 2026 | 27.72 | 27.98 | 27.20 | 27.28 | 27.28 | -1.09% | 549,918 |
| May 11, 2026 | 27.00 | 27.70 | 27.00 | 27.58 | 27.58 | 2.30% | 618,658 |
| May 10, 2026 | 27.10 | 27.40 | 26.90 | 26.96 | 26.96 | -0.96% | 332,129 |
| May 7, 2026 | 26.90 | 27.54 | 26.60 | 27.22 | 27.22 | 1.19% | 821,568 |
| May 6, 2026 | 27.50 | 27.56 | 26.90 | 26.90 | 26.90 | -2.11% | 1,045,847 |
| May 5, 2026 | 28.14 | 28.20 | 27.24 | 27.48 | 27.48 | -2.35% | 929,105 |
| May 4, 2026 | 27.20 | 28.56 | 27.20 | 28.14 | 28.14 | 1.52% | 1,373,829 |
| May 3, 2026 | 28.24 | 28.46 | 27.68 | 27.72 | 27.72 | 0.14% | 1,308,558 |
| Apr 30, 2026 | 26.68 | 27.94 | 26.44 | 27.68 | 27.68 | 3.75% | 2,344,911 |
| Apr 29, 2026 | 26.46 | 26.70 | 26.00 | 26.68 | 26.68 | 0.76% | 1,275,072 |
| Apr 28, 2026 | 26.38 | 26.72 | 26.00 | 26.48 | 26.48 | 0.76% | 1,905,944 |
| Apr 27, 2026 | 25.88 | 26.80 | 25.36 | 26.28 | 26.28 | 2.10% | 4,493,087 |
| Apr 26, 2026 | 25.20 | 26.12 | 25.20 | 25.74 | 25.74 | 2.39% | 2,450,957 |
| Apr 23, 2026 | 26.60 | 26.60 | 24.40 | 25.14 | 25.14 | -6.82% | 8,129,411 |
| Apr 22, 2026 | 28.14 | 28.18 | 26.92 | 26.98 | 26.98 | -4.12% | 1,694,207 |
| Apr 21, 2026 | 28.20 | 28.60 | 28.00 | 28.14 | 28.14 | - | 1,066,962 |
| Apr 20, 2026 | 28.32 | 28.80 | 28.08 | 28.14 | 28.14 | -0.64% | 775,328 |
| Apr 19, 2026 | 28.00 | 28.84 | 27.80 | 28.32 | 28.32 | 1.14% | 1,102,333 |
| Apr 16, 2026 | 28.08 | 28.38 | 28.00 | 28.00 | 28.00 | -0.28% | 680,213 |