Basic Chemical Industries Company (TADAWUL:1210)
Saudi Arabia
· Delayed Price · Currency is SAR 26.30
-0.14 (-0.53%)
At close: Dec 4, 2025
TADAWUL:1210 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 19, 2025 | 28.88 | 29.00 | 28.38 | 28.40 | 28.40 | -1.66% | 45,619 |
| Oct 16, 2025 | 29.00 | 29.00 | 28.70 | 28.88 | 28.88 | -0.28% | 19,166 |
| Oct 15, 2025 | 29.00 | 29.16 | 28.64 | 28.96 | 28.96 | -0.14% | 93,624 |
| Oct 14, 2025 | 28.96 | 29.16 | 28.80 | 29.00 | 29.00 | 0.49% | 142,161 |
| Oct 13, 2025 | 28.12 | 28.98 | 28.12 | 28.86 | 28.86 | 2.63% | 92,288 |
| Oct 12, 2025 | 28.00 | 28.28 | 27.80 | 28.12 | 28.12 | -0.99% | 39,281 |
| Oct 9, 2025 | 28.36 | 28.58 | 28.30 | 28.40 | 28.40 | 0.14% | 16,559 |
| Oct 8, 2025 | 28.46 | 28.46 | 28.06 | 28.36 | 28.36 | -0.42% | 53,320 |
| Oct 7, 2025 | 28.64 | 28.80 | 28.34 | 28.48 | 28.48 | 0.35% | 49,842 |
| Oct 6, 2025 | 28.66 | 28.78 | 28.32 | 28.38 | 28.38 | -0.91% | 73,293 |
| Oct 5, 2025 | 28.12 | 28.64 | 28.12 | 28.64 | 28.64 | 1.92% | 86,678 |
| Oct 2, 2025 | 28.10 | 28.40 | 28.08 | 28.10 | 28.10 | 0.07% | 89,606 |
| Oct 1, 2025 | 27.94 | 28.16 | 27.78 | 28.08 | 28.08 | 0.50% | 61,743 |
| Sep 30, 2025 | 27.80 | 27.98 | 27.52 | 27.94 | 27.94 | 1.01% | 50,030 |
| Sep 29, 2025 | 27.48 | 27.80 | 27.40 | 27.66 | 27.66 | 0.66% | 48,023 |
| Sep 28, 2025 | 27.40 | 27.64 | 27.22 | 27.48 | 27.48 | 0.29% | 67,283 |
| Sep 25, 2025 | 27.98 | 28.14 | 27.22 | 27.40 | 27.40 | -2.07% | 58,878 |
| Sep 24, 2025 | 27.02 | 28.08 | 27.02 | 27.98 | 27.98 | 2.87% | 89,996 |
| Sep 22, 2025 | 27.28 | 27.40 | 27.10 | 27.20 | 27.20 | -0.29% | 20,403 |
| Sep 21, 2025 | 26.90 | 27.28 | 26.76 | 27.28 | 27.28 | 1.41% | 29,066 |
| Sep 18, 2025 | 26.92 | 26.98 | 26.56 | 26.90 | 26.90 | 0.37% | 24,918 |
| Sep 17, 2025 | 26.40 | 26.80 | 26.16 | 26.80 | 26.80 | 1.59% | 37,288 |
| Sep 16, 2025 | 26.10 | 26.50 | 26.10 | 26.38 | 26.38 | 0.76% | 30,333 |
| Sep 15, 2025 | 26.04 | 26.50 | 26.04 | 26.18 | 26.18 | -0.08% | 14,457 |
| Sep 14, 2025 | 26.44 | 26.80 | 26.00 | 26.20 | 26.20 | -0.91% | 18,817 |
| Sep 11, 2025 | 26.68 | 26.80 | 26.32 | 26.44 | 26.44 | -0.90% | 20,513 |
| Sep 10, 2025 | 27.06 | 27.06 | 26.36 | 26.68 | 26.68 | -1.40% | 21,387 |
| Sep 9, 2025 | 26.32 | 27.06 | 26.32 | 27.06 | 27.06 | 1.73% | 21,162 |
| Sep 8, 2025 | 26.90 | 26.90 | 26.22 | 26.60 | 26.60 | -1.12% | 18,185 |
| Sep 7, 2025 | 27.40 | 27.44 | 26.18 | 26.90 | 26.90 | -1.39% | 64,011 |
| Sep 4, 2025 | 27.08 | 27.42 | 26.98 | 27.28 | 27.28 | 0.81% | 34,486 |
| Sep 3, 2025 | 26.62 | 27.14 | 26.62 | 27.06 | 27.06 | 0.30% | 7,406 |
| Sep 2, 2025 | 26.82 | 27.02 | 26.50 | 26.98 | 26.98 | 0.60% | 14,804 |
| Sep 1, 2025 | 27.00 | 27.28 | 26.80 | 26.82 | 26.82 | -1.03% | 20,176 |
| Aug 31, 2025 | 27.50 | 27.50 | 27.10 | 27.10 | 27.10 | -1.67% | 16,950 |
| Aug 28, 2025 | 27.66 | 27.76 | 27.42 | 27.56 | 27.56 | -0.72% | 29,206 |
| Aug 27, 2025 | 27.70 | 27.96 | 27.54 | 27.76 | 27.76 | 0.58% | 31,336 |
| Aug 26, 2025 | 27.50 | 27.70 | 27.50 | 27.60 | 27.60 | 0.36% | 18,805 |
| Aug 25, 2025 | 27.72 | 27.98 | 27.36 | 27.50 | 27.50 | -0.72% | 27,062 |
| Aug 24, 2025 | 27.96 | 28.26 | 27.56 | 27.70 | 27.70 | -0.29% | 129,939 |
| Aug 21, 2025 | 27.10 | 27.78 | 26.90 | 27.78 | 27.78 | 2.51% | 135,211 |
| Aug 20, 2025 | 26.86 | 27.16 | 26.72 | 27.10 | 27.10 | -0.07% | 18,661 |
| Aug 19, 2025 | 26.94 | 27.16 | 26.88 | 27.12 | 27.12 | -0.22% | 13,218 |
| Aug 18, 2025 | 27.06 | 27.30 | 26.84 | 27.18 | 27.18 | 0.30% | 54,826 |
| Aug 17, 2025 | 27.30 | 27.32 | 27.04 | 27.10 | 27.10 | - | 20,983 |
| Aug 14, 2025 | 26.38 | 27.30 | 26.38 | 27.10 | 27.10 | 2.26% | 113,347 |
| Aug 13, 2025 | 26.70 | 26.72 | 26.44 | 26.50 | 26.50 | -0.15% | 15,375 |
| Aug 12, 2025 | 26.58 | 26.70 | 26.30 | 26.54 | 26.54 | -0.15% | 10,516 |
| Aug 11, 2025 | 26.76 | 26.92 | 26.58 | 26.58 | 26.58 | -1.19% | 14,609 |
| Aug 10, 2025 | 26.88 | 27.14 | 26.72 | 26.90 | 26.90 | 0.07% | 19,695 |
| Aug 7, 2025 | 26.88 | 27.08 | 26.78 | 26.88 | 26.88 | - | 29,692 |
| Aug 6, 2025 | 26.30 | 27.20 | 26.30 | 26.88 | 26.88 | 2.21% | 65,093 |
| Aug 5, 2025 | 26.08 | 26.40 | 26.08 | 26.30 | 26.30 | - | 11,624 |
| Aug 4, 2025 | 26.46 | 26.50 | 26.06 | 26.30 | 26.30 | -0.53% | 6,598 |
| Aug 3, 2025 | 26.24 | 26.68 | 25.94 | 26.44 | 26.44 | 0.69% | 17,213 |
| Jul 31, 2025 | 26.48 | 26.48 | 26.20 | 26.26 | 26.26 | -0.68% | 14,236 |
| Jul 30, 2025 | 26.30 | 26.58 | 26.30 | 26.44 | 26.44 | -0.15% | 12,930 |
| Jul 29, 2025 | 26.76 | 26.76 | 26.22 | 26.48 | 26.48 | -0.45% | 25,556 |
| Jul 28, 2025 | 26.88 | 26.88 | 26.38 | 26.60 | 26.60 | -0.15% | 9,844 |
| Jul 27, 2025 | 26.94 | 26.94 | 26.26 | 26.64 | 26.64 | 0.53% | 26,524 |
| Jul 24, 2025 | 26.52 | 26.56 | 26.10 | 26.50 | 26.50 | -0.08% | 11,716 |
| Jul 23, 2025 | 26.10 | 26.66 | 26.10 | 26.52 | 26.52 | 0.23% | 24,407 |
| Jul 22, 2025 | 26.38 | 26.60 | 26.06 | 26.46 | 26.46 | 0.15% | 20,733 |
| Jul 21, 2025 | 26.70 | 26.70 | 26.32 | 26.42 | 26.42 | -0.68% | 15,769 |
| Jul 20, 2025 | 26.66 | 26.98 | 26.50 | 26.60 | 26.60 | -0.23% | 12,897 |
| Jul 17, 2025 | 26.90 | 26.90 | 26.60 | 26.66 | 26.66 | -0.74% | 21,882 |