Saudi Kayan Petrochemical Company (TADAWUL:2350)
Saudi Arabia · Delayed Price · Currency is SAR 5.33
+0.09 (1.72%)
Sep 29, 2025, 11:45 AM AST
TADAWUL:2350 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 5.43 | 5.47 | 5.24 | 5.24 | 5.24 | -3.32% | 10,993,511 |
| Sep 24, 2025 | 5.29 | 5.58 | 5.28 | 5.42 | 5.42 | 4.03% | 19,722,392 |
| Sep 22, 2025 | 5.25 | 5.35 | 5.21 | 5.21 | 5.21 | -0.76% | 7,577,688 |
| Sep 21, 2025 | 5.25 | 5.29 | 5.21 | 5.25 | 5.25 | 0.57% | 6,262,729 |
| Sep 18, 2025 | 5.02 | 5.28 | 5.02 | 5.22 | 5.22 | 3.98% | 13,351,437 |
| Sep 17, 2025 | 5.06 | 5.06 | 4.95 | 5.02 | 5.02 | -0.40% | 4,727,695 |
| Sep 16, 2025 | 4.87 | 5.05 | 4.87 | 5.04 | 5.04 | 3.49% | 6,129,118 |
| Sep 15, 2025 | 4.85 | 4.90 | 4.80 | 4.87 | 4.87 | 0.62% | 4,309,234 |
| Sep 14, 2025 | 4.89 | 4.92 | 4.80 | 4.84 | 4.84 | -0.82% | 2,575,581 |
| Sep 11, 2025 | 4.81 | 4.90 | 4.77 | 4.88 | 4.88 | 1.46% | 5,201,443 |
| Sep 10, 2025 | 4.83 | 4.86 | 4.78 | 4.81 | 4.81 | -0.82% | 4,202,190 |
| Sep 9, 2025 | 4.85 | 4.88 | 4.77 | 4.85 | 4.85 | - | 5,813,629 |
| Sep 8, 2025 | 4.98 | 5.02 | 4.81 | 4.85 | 4.85 | -2.22% | 5,877,545 |
| Sep 7, 2025 | 4.91 | 5.04 | 4.90 | 4.96 | 4.96 | 1.22% | 3,358,320 |
| Sep 4, 2025 | 4.94 | 4.96 | 4.88 | 4.90 | 4.90 | -0.41% | 3,444,765 |
| Sep 3, 2025 | 4.86 | 4.95 | 4.85 | 4.92 | 4.92 | 1.23% | 3,637,799 |
| Sep 2, 2025 | 4.96 | 4.96 | 4.82 | 4.86 | 4.86 | -1.82% | 6,379,768 |
| Sep 1, 2025 | 5.12 | 5.14 | 4.94 | 4.95 | 4.95 | -3.13% | 8,306,815 |
| Aug 31, 2025 | 5.07 | 5.16 | 5.06 | 5.11 | 5.11 | -0.20% | 8,898,902 |
| Aug 28, 2025 | 5.25 | 5.30 | 5.12 | 5.12 | 5.12 | -3.21% | 8,948,568 |
| Aug 27, 2025 | 5.19 | 5.33 | 5.18 | 5.29 | 5.29 | 2.52% | 9,684,643 |
| Aug 26, 2025 | 5.24 | 5.42 | 5.16 | 5.16 | 5.16 | -1.15% | 63,908,241 |
| Aug 25, 2025 | 5.30 | 5.31 | 5.17 | 5.22 | 5.22 | -2.43% | 7,679,135 |
| Aug 24, 2025 | 5.28 | 5.48 | 5.24 | 5.35 | 5.35 | 2.10% | 17,528,682 |
| Aug 21, 2025 | 5.04 | 5.32 | 5.03 | 5.24 | 5.24 | 4.17% | 19,360,364 |
| Aug 20, 2025 | 5.00 | 5.10 | 4.97 | 5.03 | 5.03 | 0.60% | 6,106,606 |
| Aug 19, 2025 | 5.04 | 5.05 | 4.98 | 5.00 | 5.00 | -0.40% | 5,955,150 |
| Aug 18, 2025 | 4.91 | 5.14 | 4.87 | 5.02 | 5.02 | 2.87% | 16,862,492 |
| Aug 17, 2025 | 4.87 | 4.90 | 4.81 | 4.88 | 4.88 | 0.62% | 4,605,006 |
| Aug 14, 2025 | 4.67 | 4.85 | 4.67 | 4.85 | 4.85 | 4.08% | 4,626,325 |
| Aug 13, 2025 | 4.74 | 4.81 | 4.66 | 4.66 | 4.66 | -0.85% | 3,621,467 |
| Aug 12, 2025 | 4.73 | 4.77 | 4.67 | 4.70 | 4.70 | -0.42% | 2,811,067 |
| Aug 11, 2025 | 4.79 | 4.86 | 4.71 | 4.72 | 4.72 | -1.26% | 3,779,005 |
| Aug 10, 2025 | 4.89 | 4.89 | 4.77 | 4.78 | 4.78 | -2.25% | 2,738,970 |
| Aug 7, 2025 | 4.95 | 4.98 | 4.82 | 4.89 | 4.89 | -1.21% | 5,793,424 |
| Aug 6, 2025 | 4.79 | 4.96 | 4.74 | 4.95 | 4.95 | 3.77% | 8,218,112 |
| Aug 5, 2025 | 4.62 | 4.80 | 4.58 | 4.77 | 4.77 | 3.70% | 8,151,036 |
| Aug 4, 2025 | 4.55 | 4.62 | 4.51 | 4.60 | 4.60 | 1.10% | 3,567,172 |
| Aug 3, 2025 | 4.55 | 4.57 | 4.48 | 4.55 | 4.55 | -0.44% | 2,711,156 |
| Jul 31, 2025 | 4.60 | 4.63 | 4.51 | 4.57 | 4.57 | 0.22% | 3,803,822 |
| Jul 30, 2025 | 4.51 | 4.56 | 4.48 | 4.56 | 4.56 | 1.11% | 4,598,171 |
| Jul 29, 2025 | 4.59 | 4.59 | 4.50 | 4.51 | 4.51 | -1.74% | 5,802,713 |
| Jul 28, 2025 | 4.61 | 4.89 | 4.56 | 4.59 | 4.59 | -0.22% | 11,193,644 |
| Jul 27, 2025 | 4.58 | 4.62 | 4.56 | 4.60 | 4.60 | 1.10% | 5,782,611 |
| Jul 24, 2025 | 4.58 | 4.59 | 4.51 | 4.55 | 4.55 | -0.66% | 4,696,820 |
| Jul 23, 2025 | 4.54 | 4.60 | 4.53 | 4.58 | 4.58 | 1.33% | 3,241,527 |
| Jul 22, 2025 | 4.60 | 4.60 | 4.52 | 4.52 | 4.52 | -1.74% | 4,537,607 |
| Jul 21, 2025 | 4.68 | 4.68 | 4.58 | 4.60 | 4.60 | -1.71% | 3,800,662 |
| Jul 20, 2025 | 4.74 | 4.77 | 4.65 | 4.68 | 4.68 | -0.85% | 3,337,042 |
| Jul 17, 2025 | 4.71 | 4.77 | 4.68 | 4.72 | 4.72 | 0.21% | 4,010,427 |