Advanced Petrochemical Company (TADAWUL:2330)
Saudi Arabia · Delayed Price · Currency is SAR 22.12
+0.16 (0.73%)
Sep 22, 2026, 3:19 PM AST
TADAWUL:2330 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 21.90 | 22.07 | 21.83 | 22.00 | 22.00 | 0.18% | 228,749 |
| Sep 21, 2026 | 22.05 | 22.12 | 21.88 | 21.96 | 21.96 | -0.18% | 303,135 |
| Sep 20, 2026 | 22.50 | 22.50 | 21.99 | 22.00 | 22.00 | -1.79% | 331,025 |
| Sep 17, 2026 | 22.14 | 22.56 | 22.10 | 22.40 | 22.40 | 0.58% | 552,641 |
| Sep 16, 2026 | 21.92 | 22.42 | 21.76 | 22.27 | 22.27 | 1.64% | 468,437 |
| Sep 15, 2026 | 22.29 | 22.29 | 21.91 | 21.91 | 21.91 | -1.75% | 321,287 |
| Sep 14, 2026 | 22.66 | 22.66 | 22.26 | 22.30 | 22.30 | -0.71% | 314,305 |
| Sep 13, 2026 | 23.28 | 23.28 | 22.32 | 22.46 | 22.46 | -4.22% | 641,743 |
| Sep 10, 2026 | 23.74 | 23.91 | 23.28 | 23.45 | 23.45 | -1.51% | 398,556 |
| Sep 9, 2026 | 23.60 | 23.88 | 23.60 | 23.81 | 23.81 | 0.72% | 391,604 |
| Sep 8, 2026 | 23.57 | 23.75 | 23.45 | 23.64 | 23.64 | -0.30% | 213,790 |
| Sep 7, 2026 | 23.60 | 23.73 | 23.50 | 23.71 | 23.71 | 0.47% | 350,216 |
| Sep 6, 2026 | 23.55 | 23.95 | 23.53 | 23.60 | 23.60 | 0.17% | 250,504 |
| Sep 3, 2026 | 23.48 | 23.72 | 23.44 | 23.56 | 23.56 | 0.38% | 362,181 |
| Sep 2, 2026 | 23.75 | 23.78 | 23.37 | 23.47 | 23.47 | -1.18% | 258,767 |
| Sep 1, 2026 | 23.93 | 24.09 | 23.74 | 23.75 | 23.75 | -0.42% | 215,767 |
| Aug 31, 2026 | 24.17 | 24.34 | 23.78 | 23.85 | 23.85 | -1.32% | 292,140 |
| Aug 30, 2026 | 24.51 | 24.55 | 24.03 | 24.17 | 24.17 | -1.59% | 316,656 |
| Aug 27, 2026 | 24.59 | 24.76 | 24.50 | 24.56 | 24.56 | -0.16% | 118,330 |
| Aug 26, 2026 | 24.86 | 24.99 | 24.45 | 24.60 | 24.60 | -1.05% | 653,866 |
| Aug 25, 2026 | 25.00 | 25.10 | 24.86 | 24.86 | 24.86 | -0.24% | 350,953 |
| Aug 24, 2026 | 25.04 | 25.30 | 24.89 | 24.92 | 24.92 | -0.40% | 744,534 |
| Aug 23, 2026 | 24.75 | 25.20 | 24.75 | 25.02 | 25.02 | 1.09% | 284,051 |
| Aug 20, 2026 | 24.66 | 24.98 | 24.62 | 24.75 | 24.75 | 0.36% | 251,122 |
| Aug 19, 2026 | 24.50 | 24.77 | 24.48 | 24.66 | 24.66 | 0.16% | 407,122 |
| Aug 18, 2026 | 24.70 | 24.92 | 24.61 | 24.62 | 24.62 | -0.73% | 490,915 |
| Aug 17, 2026 | 24.12 | 24.87 | 24.12 | 24.80 | 24.80 | 2.82% | 699,902 |
| Aug 16, 2026 | 24.00 | 24.48 | 24.00 | 24.12 | 24.12 | 0.50% | 230,720 |
| Aug 13, 2026 | 24.21 | 24.37 | 23.93 | 24.00 | 24.00 | -0.87% | 192,495 |
| Aug 12, 2026 | 24.28 | 24.54 | 24.10 | 24.21 | 24.21 | -0.29% | 634,953 |
| Aug 11, 2026 | 24.22 | 24.28 | 23.93 | 24.28 | 24.28 | - | 263,479 |
| Aug 10, 2026 | 23.14 | 24.36 | 23.10 | 24.28 | 24.28 | 5.02% | 1,132,086 |
| Aug 9, 2026 | 22.84 | 23.38 | 22.69 | 23.12 | 23.12 | 1.23% | 414,806 |
| Aug 6, 2026 | 23.29 | 23.40 | 22.80 | 22.84 | 22.84 | -2.64% | 497,707 |
| Aug 5, 2026 | 23.42 | 23.68 | 23.13 | 23.46 | 23.46 | 0.17% | 916,578 |
| Aug 4, 2026 | 22.90 | 23.44 | 22.88 | 23.42 | 23.42 | 1.83% | 517,346 |
| Aug 3, 2026 | 22.30 | 23.14 | 22.22 | 23.00 | 23.00 | 3.32% | 684,375 |
| Aug 2, 2026 | 22.00 | 22.42 | 21.93 | 22.26 | 22.26 | 1.18% | 267,201 |
| Jul 30, 2026 | 22.00 | 22.33 | 21.90 | 22.00 | 22.00 | -0.54% | 369,355 |
| Jul 29, 2026 | 22.52 | 22.60 | 21.76 | 22.12 | 22.12 | -2.12% | 679,526 |
| Jul 28, 2026 | 23.15 | 23.15 | 22.60 | 22.60 | 22.60 | -2.16% | 260,571 |
| Jul 27, 2026 | 23.07 | 23.56 | 22.90 | 23.10 | 23.10 | -0.65% | 517,208 |
| Jul 26, 2026 | 23.13 | 23.33 | 22.88 | 23.25 | 23.25 | 0.56% | 330,640 |
| Jul 23, 2026 | 23.14 | 23.20 | 22.98 | 23.12 | 23.12 | -0.09% | 196,773 |
| Jul 22, 2026 | 22.51 | 23.25 | 22.16 | 23.14 | 23.14 | 3.30% | 686,923 |
| Jul 21, 2026 | 22.31 | 22.45 | 22.30 | 22.40 | 22.40 | -0.04% | 293,281 |
| Jul 20, 2026 | 22.82 | 22.90 | 22.36 | 22.41 | 22.41 | -2.31% | 418,271 |
| Jul 19, 2026 | 23.00 | 23.07 | 22.79 | 22.94 | 22.94 | -0.30% | 139,555 |
| Jul 16, 2026 | 22.84 | 23.22 | 22.70 | 23.01 | 23.01 | 0.74% | 606,734 |
| Jul 15, 2026 | 23.03 | 23.50 | 22.79 | 22.84 | 22.84 | -2.14% | 539,767 |