Advanced Petrochemical Company (TADAWUL:2330)
Saudi Arabia · Delayed Price · Currency is SAR 24.28
+1.16 (5.02%)
Aug 10, 2026, 3:16 PM AST
TADAWUL:2330 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2026 | 23.21 | 23.50 | 23.04 | 23.34 | 23.34 | 0.60% | 445,894 |
| Jul 13, 2026 | 22.80 | 23.57 | 22.61 | 23.20 | 23.20 | 1.84% | 878,567 |
| Jul 12, 2026 | 22.58 | 23.08 | 22.41 | 22.78 | 22.78 | 0.89% | 968,839 |
| Jul 9, 2026 | 22.77 | 22.77 | 22.41 | 22.58 | 22.58 | -0.96% | 754,616 |
| Jul 8, 2026 | 23.02 | 23.05 | 22.39 | 22.80 | 22.80 | -0.96% | 1,269,389 |
| Jul 7, 2026 | 23.02 | 23.08 | 22.91 | 23.02 | 23.02 | - | 315,059 |
| Jul 6, 2026 | 23.30 | 23.30 | 22.96 | 23.02 | 23.02 | -1.29% | 815,742 |
| Jul 5, 2026 | 23.48 | 23.48 | 23.06 | 23.32 | 23.32 | 1.04% | 274,961 |
| Jul 2, 2026 | 23.82 | 23.82 | 22.91 | 23.08 | 23.08 | -3.11% | 1,185,098 |
| 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 |