Saudi Kayan Petrochemical Company (TADAWUL:2350)
Saudi Arabia · Delayed Price · Currency is SAR 4.810
-0.080 (-1.64%)
Aug 10, 2025, 11:42 AM AST
TADAWUL:2350 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2025 | 4.79 | 4.79 | 4.67 | 4.71 | 4.71 | -1.67% | 5,476,848 |
| Jul 15, 2025 | 4.83 | 4.83 | 4.74 | 4.79 | 4.79 | -0.21% | 5,245,784 |
| Jul 14, 2025 | 4.90 | 4.91 | 4.80 | 4.80 | 4.80 | -2.04% | 5,075,123 |
| Jul 13, 2025 | 4.99 | 5.00 | 4.88 | 4.90 | 4.90 | -1.80% | 5,058,598 |
| Jul 10, 2025 | 4.93 | 5.05 | 4.93 | 4.99 | 4.99 | 1.22% | 6,067,749 |
| Jul 9, 2025 | 5.05 | 5.05 | 4.93 | 4.93 | 4.93 | -1.79% | 5,539,100 |
| Jul 8, 2025 | 5.05 | 5.13 | 5.01 | 5.02 | 5.02 | -0.99% | 4,407,968 |
| Jul 7, 2025 | 5.20 | 5.20 | 5.03 | 5.07 | 5.07 | -2.31% | 7,905,466 |
| Jul 6, 2025 | 5.25 | 5.25 | 5.17 | 5.19 | 5.19 | -1.14% | 2,862,662 |
| Jul 3, 2025 | 5.24 | 5.34 | 5.20 | 5.25 | 5.25 | 0.19% | 5,603,674 |
| Jul 2, 2025 | 5.33 | 5.34 | 5.23 | 5.24 | 5.24 | -1.50% | 5,239,279 |
| Jul 1, 2025 | 5.17 | 5.42 | 5.12 | 5.32 | 5.32 | 2.90% | 15,099,103 |
| Jun 30, 2025 | 5.29 | 5.31 | 5.12 | 5.17 | 5.17 | -2.27% | 9,393,564 |
| Jun 29, 2025 | 4.90 | 5.31 | 4.87 | 5.29 | 5.29 | 9.52% | 9,871,141 |
| Jun 26, 2025 | 4.61 | 4.86 | 4.59 | 4.83 | 4.83 | 4.77% | 8,206,659 |
| Jun 25, 2025 | 4.60 | 4.67 | 4.54 | 4.61 | 4.61 | 0.66% | 5,583,099 |
| Jun 24, 2025 | 4.59 | 4.65 | 4.52 | 4.58 | 4.58 | 1.55% | 8,699,051 |
| Jun 23, 2025 | 4.49 | 4.55 | 4.49 | 4.51 | 4.51 | 0.45% | 3,384,336 |
| Jun 22, 2025 | 4.53 | 4.61 | 4.47 | 4.49 | 4.49 | -0.88% | 3,032,438 |
| Jun 19, 2025 | 4.52 | 4.58 | 4.46 | 4.53 | 4.53 | - | 4,442,126 |
| Jun 18, 2025 | 4.64 | 4.64 | 4.47 | 4.53 | 4.53 | -2.37% | 3,919,542 |
| Jun 17, 2025 | 4.74 | 4.79 | 4.62 | 4.64 | 4.64 | -2.11% | 3,619,657 |
| Jun 16, 2025 | 4.65 | 4.80 | 4.64 | 4.74 | 4.74 | 1.28% | 4,705,106 |
| Jun 15, 2025 | 4.58 | 4.70 | 4.55 | 4.68 | 4.68 | -1.89% | 5,492,803 |
| Jun 12, 2025 | 4.95 | 4.96 | 4.77 | 4.77 | 4.77 | -3.83% | 6,134,063 |
| Jun 11, 2025 | 4.95 | 5.03 | 4.95 | 4.96 | 4.96 | -1.39% | 7,434,337 |
| May 29, 2025 | 5.07 | 5.10 | 5.03 | 5.03 | 5.03 | -0.79% | 3,621,601 |
| May 28, 2025 | 5.05 | 5.09 | 5.04 | 5.07 | 5.07 | 0.40% | 1,886,967 |
| May 27, 2025 | 5.07 | 5.08 | 5.03 | 5.05 | 5.05 | -0.39% | 3,091,051 |
| May 26, 2025 | 5.09 | 5.12 | 5.01 | 5.07 | 5.07 | -0.39% | 2,269,014 |
| May 25, 2025 | 5.07 | 5.14 | 5.05 | 5.09 | 5.09 | -0.20% | 2,075,418 |
| May 22, 2025 | 5.11 | 5.13 | 5.07 | 5.10 | 5.10 | -0.58% | 2,435,304 |
| May 21, 2025 | 5.24 | 5.24 | 5.13 | 5.13 | 5.13 | -2.29% | 2,362,937 |
| May 20, 2025 | 5.30 | 5.30 | 5.22 | 5.25 | 5.25 | -0.76% | 3,102,029 |