Basic Chemical Industries Company (TADAWUL:1210)
Saudi Arabia
· Delayed Price · Currency is SAR 24.66
-0.04 (-0.16%)
Mar 9, 2026, 3:10 PM AST
TADAWUL:1210 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 24.83 | 25.00 | 24.51 | 24.66 | 24.66 | -0.16% | 22,406 |
| Mar 8, 2026 | 23.98 | 24.85 | 23.98 | 24.70 | 24.70 | 3.00% | 39,775 |
| Mar 5, 2026 | 23.75 | 24.10 | 23.71 | 23.98 | 23.98 | 0.97% | 58,967 |
| Mar 4, 2026 | 23.02 | 24.00 | 23.02 | 23.75 | 23.75 | 1.89% | 29,052 |
| Mar 3, 2026 | 22.80 | 23.63 | 22.80 | 23.31 | 23.31 | 0.04% | 18,835 |
| Mar 2, 2026 | 23.48 | 23.60 | 22.92 | 23.30 | 23.30 | -0.43% | 25,669 |
| Mar 1, 2026 | 23.65 | 24.00 | 23.26 | 23.40 | 23.40 | -2.38% | 32,103 |
| Feb 26, 2026 | 23.96 | 24.01 | 23.72 | 23.97 | 23.97 | 0.04% | 16,154 |
| Feb 25, 2026 | 24.16 | 24.21 | 23.91 | 23.96 | 23.96 | - | 8,182 |
| Feb 24, 2026 | 24.01 | 24.37 | 23.81 | 23.96 | 23.96 | -0.99% | 22,150 |
| Feb 23, 2026 | 24.07 | 24.43 | 23.90 | 24.20 | 24.20 | -0.94% | 39,817 |
| Feb 19, 2026 | 24.98 | 25.00 | 24.35 | 24.43 | 24.43 | -2.20% | 40,716 |
| Feb 18, 2026 | 24.99 | 25.10 | 24.78 | 24.98 | 24.98 | - | 16,488 |
| Feb 17, 2026 | 25.02 | 25.28 | 24.92 | 24.98 | 24.98 | -0.56% | 19,244 |
| Feb 16, 2026 | 25.60 | 25.60 | 25.10 | 25.12 | 25.12 | -1.26% | 31,698 |
| Feb 15, 2026 | 25.14 | 25.60 | 25.14 | 25.44 | 25.44 | 0.39% | 21,761 |
| Feb 12, 2026 | 25.04 | 25.40 | 25.04 | 25.34 | 25.34 | 0.96% | 21,688 |
| Feb 11, 2026 | 25.38 | 25.38 | 25.04 | 25.10 | 25.10 | -1.10% | 17,364 |
| Feb 10, 2026 | 25.24 | 25.50 | 25.00 | 25.38 | 25.38 | 1.12% | 36,668 |
| Feb 9, 2026 | 25.20 | 25.20 | 24.90 | 25.10 | 25.10 | 0.40% | 12,727 |
| Feb 8, 2026 | 25.10 | 25.50 | 25.00 | 25.00 | 25.00 | -0.08% | 14,486 |
| Feb 5, 2026 | 25.58 | 25.58 | 25.02 | 25.02 | 25.02 | -1.96% | 31,883 |
| Feb 4, 2026 | 25.44 | 25.70 | 25.34 | 25.52 | 25.52 | -0.16% | 11,919 |
| Feb 3, 2026 | 25.30 | 25.70 | 25.30 | 25.56 | 25.56 | 1.27% | 25,440 |
| Feb 2, 2026 | 25.02 | 25.60 | 25.02 | 25.24 | 25.24 | -0.47% | 47,735 |
| Feb 1, 2026 | 26.14 | 26.24 | 25.36 | 25.36 | 25.36 | -3.57% | 52,284 |
| Jan 29, 2026 | 26.80 | 26.80 | 26.14 | 26.30 | 26.30 | -0.60% | 18,331 |
| Jan 28, 2026 | 26.78 | 26.80 | 26.46 | 26.46 | 26.46 | -0.75% | 12,788 |
| Jan 27, 2026 | 26.50 | 26.76 | 26.36 | 26.66 | 26.66 | 1.21% | 41,956 |
| Jan 26, 2026 | 26.54 | 26.70 | 26.12 | 26.34 | 26.34 | -0.75% | 27,594 |
| Jan 25, 2026 | 26.40 | 26.62 | 26.40 | 26.54 | 26.54 | 1.14% | 25,736 |
| Jan 22, 2026 | 25.70 | 26.38 | 25.70 | 26.24 | 26.24 | 2.10% | 36,648 |
| Jan 21, 2026 | 25.70 | 25.86 | 25.68 | 25.70 | 25.70 | - | 15,936 |
| Jan 20, 2026 | 26.00 | 26.00 | 25.68 | 25.70 | 25.70 | -0.08% | 16,390 |
| Jan 19, 2026 | 26.00 | 26.00 | 25.72 | 25.72 | 25.72 | - | 18,119 |
| Jan 18, 2026 | 26.00 | 26.12 | 25.72 | 25.72 | 25.72 | -1.08% | 39,722 |
| Jan 15, 2026 | 25.74 | 26.00 | 25.40 | 26.00 | 26.00 | 0.39% | 31,980 |
| Jan 14, 2026 | 26.12 | 26.18 | 25.90 | 25.90 | 25.90 | -0.46% | 22,863 |
| Jan 13, 2026 | 26.06 | 26.24 | 25.90 | 26.02 | 26.02 | -0.15% | 11,546 |
| Jan 12, 2026 | 25.82 | 26.12 | 25.70 | 26.06 | 26.06 | 0.93% | 32,999 |
| Jan 11, 2026 | 25.28 | 25.86 | 25.28 | 25.82 | 25.82 | 1.65% | 13,679 |
| Jan 8, 2026 | 25.64 | 25.66 | 25.00 | 25.40 | 25.40 | 0.40% | 13,299 |
| Jan 7, 2026 | 25.98 | 26.00 | 25.24 | 25.30 | 25.30 | 0.80% | 21,958 |
| Jan 6, 2026 | 25.20 | 25.42 | 24.86 | 25.10 | 25.10 | -0.32% | 22,011 |
| Jan 5, 2026 | 25.32 | 25.72 | 25.10 | 25.18 | 25.18 | -0.71% | 7,792 |
| Jan 4, 2026 | 25.78 | 25.78 | 25.36 | 25.36 | 25.36 | -1.32% | 6,259 |
| Jan 1, 2026 | 25.86 | 25.86 | 25.50 | 25.70 | 25.70 | 0.47% | 6,385 |
| Dec 31, 2025 | 26.20 | 26.22 | 25.26 | 25.58 | 25.58 | 2.24% | 37,577 |
| Dec 30, 2025 | 25.82 | 25.82 | 24.94 | 25.02 | 25.02 | -2.42% | 19,026 |
| Dec 29, 2025 | 25.50 | 25.80 | 25.50 | 25.64 | 25.64 | 0.55% | 4,972 |
| Dec 28, 2025 | 25.96 | 26.00 | 25.48 | 25.50 | 25.50 | -1.77% | 14,261 |
| Dec 25, 2025 | 25.92 | 26.04 | 25.84 | 25.96 | 25.96 | 0.23% | 8,681 |
| Dec 24, 2025 | 25.98 | 26.12 | 25.82 | 25.90 | 25.90 | -0.31% | 7,681 |
| Dec 23, 2025 | 25.90 | 26.18 | 25.90 | 25.98 | 25.98 | -0.99% | 21,216 |
| Dec 22, 2025 | 25.98 | 26.24 | 25.74 | 26.24 | 26.24 | 1.00% | 12,579 |
| Dec 21, 2025 | 25.96 | 26.30 | 25.90 | 25.98 | 25.98 | 0.08% | 15,576 |
| Dec 18, 2025 | 25.90 | 25.96 | 25.70 | 25.96 | 25.96 | 0.62% | 12,639 |
| Dec 17, 2025 | 25.52 | 26.02 | 25.52 | 25.80 | 25.80 | -0.39% | 14,772 |
| Dec 16, 2025 | 26.16 | 26.28 | 25.84 | 25.90 | 25.90 | -1.15% | 24,108 |
| Dec 15, 2025 | 26.32 | 26.46 | 26.10 | 26.20 | 26.20 | -0.46% | 24,624 |
| Dec 14, 2025 | 26.20 | 26.58 | 26.20 | 26.32 | 26.32 | -1.20% | 21,311 |
| Dec 11, 2025 | 26.88 | 26.88 | 26.48 | 26.64 | 26.64 | -0.22% | 8,723 |
| Dec 10, 2025 | 26.56 | 27.00 | 26.56 | 26.70 | 26.70 | 0.30% | 10,444 |
| Dec 9, 2025 | 26.34 | 26.96 | 26.34 | 26.62 | 26.62 | 0.83% | 24,835 |
| Dec 8, 2025 | 26.16 | 26.80 | 26.16 | 26.40 | 26.40 | 0.38% | 13,835 |
| Dec 7, 2025 | 26.40 | 26.90 | 26.10 | 26.30 | 26.30 | - | 20,022 |
| Dec 4, 2025 | 26.80 | 26.80 | 26.26 | 26.30 | 26.30 | -0.53% | 28,162 |
| Dec 3, 2025 | 25.72 | 26.48 | 25.72 | 26.44 | 26.44 | 1.69% | 27,422 |
| Dec 2, 2025 | 26.06 | 26.18 | 25.86 | 26.00 | 26.00 | -0.23% | 19,890 |
| Dec 1, 2025 | 25.78 | 26.20 | 25.78 | 26.06 | 26.06 | -0.08% | 26,019 |
| Nov 30, 2025 | 26.12 | 26.30 | 25.76 | 26.08 | 26.08 | -0.23% | 61,084 |
| Nov 27, 2025 | 26.94 | 26.94 | 26.12 | 26.14 | 26.14 | -2.75% | 54,661 |
| Nov 26, 2025 | 26.90 | 27.00 | 26.16 | 26.88 | 26.88 | 1.43% | 44,014 |
| Nov 25, 2025 | 27.30 | 27.50 | 26.50 | 26.50 | 26.50 | -3.85% | 29,447 |
| Nov 24, 2025 | 27.52 | 27.78 | 27.34 | 27.56 | 27.56 | 0.15% | 18,726 |
| Nov 23, 2025 | 28.00 | 28.16 | 27.52 | 27.52 | 27.52 | -1.64% | 34,162 |
| Nov 20, 2025 | 27.90 | 28.12 | 27.30 | 27.98 | 27.98 | 2.49% | 70,930 |
| Nov 19, 2025 | 27.10 | 27.60 | 27.08 | 27.30 | 27.30 | 0.74% | 32,405 |
| Nov 18, 2025 | 27.16 | 27.40 | 27.06 | 27.10 | 27.10 | -0.22% | 26,865 |
| Nov 17, 2025 | 27.40 | 27.60 | 27.16 | 27.16 | 27.16 | -1.02% | 25,587 |
| Nov 16, 2025 | 28.02 | 28.02 | 26.92 | 27.44 | 27.44 | -2.07% | 42,867 |
| Nov 13, 2025 | 28.70 | 28.70 | 28.02 | 28.02 | 28.02 | -0.85% | 34,364 |
| Nov 12, 2025 | 27.42 | 28.66 | 27.42 | 28.26 | 28.26 | 2.02% | 148,819 |
| Nov 11, 2025 | 27.50 | 27.78 | 27.38 | 27.70 | 27.70 | 0.07% | 17,570 |
| Nov 10, 2025 | 27.76 | 27.78 | 27.16 | 27.68 | 27.68 | -0.29% | 14,491 |
| Nov 9, 2025 | 28.10 | 28.14 | 27.38 | 27.76 | 27.76 | 1.09% | 50,691 |
| Nov 6, 2025 | 27.34 | 27.50 | 27.04 | 27.46 | 27.46 | 0.29% | 16,363 |
| Nov 5, 2025 | 27.72 | 27.80 | 27.00 | 27.38 | 27.38 | -1.51% | 29,658 |
| Nov 4, 2025 | 27.62 | 28.14 | 27.62 | 27.80 | 27.80 | -1.28% | 19,116 |
| Nov 3, 2025 | 27.94 | 28.16 | 27.74 | 28.16 | 28.16 | 0.79% | 23,581 |
| Nov 2, 2025 | 28.02 | 28.40 | 27.92 | 27.94 | 27.94 | -0.57% | 20,416 |
| Oct 30, 2025 | 28.26 | 28.50 | 28.00 | 28.10 | 28.10 | -0.50% | 65,298 |
| Oct 29, 2025 | 28.28 | 28.30 | 27.92 | 28.24 | 28.24 | 0.28% | 21,702 |
| Oct 28, 2025 | 28.26 | 28.26 | 27.62 | 28.16 | 28.16 | 0.07% | 24,793 |
| Oct 27, 2025 | 28.42 | 28.42 | 27.96 | 28.14 | 28.14 | -0.28% | 49,368 |
| Oct 26, 2025 | 28.00 | 28.44 | 28.00 | 28.22 | 28.22 | 0.71% | 38,242 |
| Oct 23, 2025 | 27.70 | 28.06 | 27.62 | 28.02 | 28.02 | 1.08% | 19,506 |
| Oct 22, 2025 | 27.66 | 28.08 | 27.62 | 27.72 | 27.72 | -0.72% | 20,624 |
| Oct 21, 2025 | 28.20 | 28.42 | 27.62 | 27.92 | 27.92 | -1.34% | 65,032 |
| Oct 20, 2025 | 28.30 | 28.50 | 28.20 | 28.30 | 28.30 | -0.35% | 43,308 |