Saudi Kayan Petrochemical Company (TADAWUL:2350)
Saudi Arabia · Delayed Price · Currency is SAR 5.94
-0.02 (-0.34%)
Oct 29, 2025, 3:19 PM AST
TADAWUL:2350 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 5.95 | 5.99 | 5.90 | 5.93 | 5.93 | -0.50% | 2,775,906 |
| Oct 28, 2025 | 6.10 | 6.15 | 5.94 | 5.96 | 5.96 | -2.77% | 7,795,547 |
| Oct 27, 2025 | 5.77 | 6.17 | 5.74 | 6.13 | 6.13 | 5.69% | 16,886,895 |
| Oct 26, 2025 | 5.82 | 5.88 | 5.79 | 5.80 | 5.80 | 0.17% | 3,441,126 |
| Oct 23, 2025 | 5.83 | 5.90 | 5.79 | 5.79 | 5.79 | -0.69% | 4,972,030 |
| Oct 22, 2025 | 5.98 | 6.02 | 5.77 | 5.83 | 5.83 | -2.83% | 8,592,622 |
| Oct 21, 2025 | 6.05 | 6.06 | 5.96 | 6.00 | 6.00 | -0.99% | 5,632,116 |
| Oct 20, 2025 | 6.13 | 6.18 | 6.03 | 6.06 | 6.06 | -1.46% | 8,525,430 |
| Oct 19, 2025 | 6.18 | 6.25 | 6.08 | 6.15 | 6.15 | -0.32% | 7,122,068 |
| Oct 16, 2025 | 6.28 | 6.29 | 6.12 | 6.17 | 6.17 | -1.75% | 10,022,579 |
| Oct 15, 2025 | 6.02 | 6.41 | 5.97 | 6.28 | 6.28 | 4.32% | 31,652,130 |
| Oct 14, 2025 | 5.99 | 6.06 | 5.98 | 6.02 | 6.02 | 0.50% | 6,311,922 |
| Oct 13, 2025 | 5.95 | 6.13 | 5.95 | 5.99 | 5.99 | 1.01% | 9,222,313 |
| Oct 12, 2025 | 5.90 | 5.98 | 5.88 | 5.93 | 5.93 | -1.66% | 4,904,994 |
| Oct 9, 2025 | 5.96 | 6.12 | 5.93 | 6.03 | 6.03 | 1.86% | 7,908,697 |
| Oct 8, 2025 | 6.04 | 6.06 | 5.90 | 5.92 | 5.92 | -1.82% | 9,269,365 |
| Oct 7, 2025 | 6.19 | 6.19 | 6.02 | 6.03 | 6.03 | -2.43% | 8,947,072 |
| Oct 6, 2025 | 6.04 | 6.23 | 6.04 | 6.18 | 6.18 | 2.15% | 9,754,017 |
| Oct 5, 2025 | 6.09 | 6.19 | 5.96 | 6.05 | 6.05 | -0.49% | 9,258,109 |
| Oct 2, 2025 | 6.02 | 6.19 | 6.01 | 6.08 | 6.08 | 1.16% | 16,583,084 |
| Oct 1, 2025 | 5.68 | 6.10 | 5.55 | 6.01 | 6.01 | 6.37% | 26,413,537 |
| Sep 30, 2025 | 5.35 | 5.69 | 5.34 | 5.65 | 5.65 | 6.00% | 19,923,425 |
| Sep 29, 2025 | 5.24 | 5.36 | 5.21 | 5.33 | 5.33 | 1.72% | 6,498,910 |
| Sep 28, 2025 | 5.21 | 5.28 | 5.21 | 5.24 | 5.24 | - | 4,804,664 |
| 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 |