Methanol Chemicals Company (TADAWUL:2001)
Saudi Arabia
· Delayed Price · Currency is SAR 9.06
+0.15 (1.68%)
Dec 4, 2025, 3:13 PM AST
TADAWUL:2001 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 8.99 | 9.06 | 8.95 | 9.06 | 9.06 | 1.68% | 121,723 |
| Dec 3, 2025 | 8.74 | 9.02 | 8.69 | 8.91 | 8.91 | 1.37% | 229,280 |
| Dec 2, 2025 | 8.77 | 8.86 | 8.71 | 8.79 | 8.79 | - | 134,982 |
| Dec 1, 2025 | 8.60 | 8.90 | 8.59 | 8.79 | 8.79 | 2.21% | 224,889 |
| Nov 30, 2025 | 8.82 | 8.90 | 8.60 | 8.60 | 8.60 | -2.49% | 63,483 |
| Nov 27, 2025 | 8.78 | 8.84 | 8.67 | 8.82 | 8.82 | 0.46% | 159,968 |
| Nov 26, 2025 | 8.98 | 9.09 | 8.70 | 8.78 | 8.78 | -2.44% | 294,244 |
| Nov 25, 2025 | 9.18 | 9.21 | 8.97 | 9.00 | 9.00 | -2.17% | 119,459 |
| Nov 24, 2025 | 9.27 | 9.30 | 9.17 | 9.20 | 9.20 | -1.08% | 214,694 |
| Nov 23, 2025 | 9.34 | 9.40 | 9.29 | 9.30 | 9.30 | -0.43% | 63,166 |
| Nov 20, 2025 | 9.37 | 9.46 | 9.29 | 9.34 | 9.34 | -0.11% | 109,137 |
| Nov 19, 2025 | 9.49 | 9.49 | 9.23 | 9.35 | 9.35 | 0.21% | 111,265 |
| Nov 18, 2025 | 9.20 | 9.38 | 9.15 | 9.33 | 9.33 | 0.86% | 204,222 |
| Nov 17, 2025 | 9.35 | 9.35 | 9.13 | 9.25 | 9.25 | - | 171,897 |
| Nov 16, 2025 | 9.70 | 9.70 | 9.24 | 9.25 | 9.25 | -3.65% | 201,684 |
| Nov 13, 2025 | 9.23 | 9.62 | 9.18 | 9.60 | 9.60 | 3.90% | 801,975 |
| Nov 12, 2025 | 9.31 | 9.40 | 9.23 | 9.24 | 9.24 | -0.86% | 343,844 |
| Nov 11, 2025 | 9.53 | 9.54 | 9.17 | 9.32 | 9.32 | -2.20% | 505,675 |
| Nov 10, 2025 | 9.56 | 9.68 | 9.46 | 9.53 | 9.53 | -0.31% | 114,155 |
| Nov 9, 2025 | 9.78 | 9.78 | 9.45 | 9.56 | 9.56 | -2.15% | 183,479 |
| Nov 6, 2025 | 9.80 | 9.85 | 9.74 | 9.77 | 9.77 | -0.81% | 157,596 |
| Nov 5, 2025 | 9.96 | 9.96 | 9.77 | 9.85 | 9.85 | -1.10% | 204,142 |
| Nov 4, 2025 | 10.00 | 10.00 | 9.90 | 9.96 | 9.96 | -0.40% | 153,850 |
| Nov 3, 2025 | 10.00 | 10.02 | 9.91 | 10.00 | 10.00 | - | 191,698 |
| Nov 2, 2025 | 10.04 | 10.09 | 9.97 | 10.00 | 10.00 | -0.40% | 170,009 |
| Oct 30, 2025 | 10.07 | 10.20 | 10.00 | 10.04 | 10.04 | -0.30% | 341,357 |
| Oct 29, 2025 | 10.13 | 10.13 | 10.03 | 10.07 | 10.07 | -0.40% | 114,438 |
| Oct 28, 2025 | 10.25 | 10.25 | 10.06 | 10.11 | 10.11 | -1.37% | 389,027 |
| Oct 27, 2025 | 10.04 | 10.38 | 10.01 | 10.25 | 10.25 | 2.30% | 956,009 |
| Oct 26, 2025 | 10.06 | 10.13 | 9.92 | 10.02 | 10.02 | -0.40% | 506,003 |
| Oct 23, 2025 | 9.90 | 10.10 | 9.84 | 10.06 | 10.06 | 2.24% | 395,591 |
| Oct 22, 2025 | 10.10 | 10.10 | 9.82 | 9.84 | 9.84 | -3.05% | 631,033 |
| Oct 21, 2025 | 10.30 | 10.30 | 10.12 | 10.15 | 10.15 | -1.46% | 378,715 |
| Oct 20, 2025 | 10.41 | 10.41 | 10.23 | 10.30 | 10.30 | -0.96% | 325,269 |
| Oct 19, 2025 | 10.43 | 10.57 | 10.36 | 10.40 | 10.40 | -0.19% | 262,678 |
| Oct 16, 2025 | 10.76 | 10.76 | 10.37 | 10.42 | 10.42 | -2.98% | 620,994 |
| Oct 15, 2025 | 10.53 | 10.93 | 10.50 | 10.74 | 10.74 | 1.80% | 1,465,735 |
| Oct 14, 2025 | 10.62 | 10.65 | 10.25 | 10.55 | 10.55 | -0.66% | 910,819 |
| Oct 13, 2025 | 10.10 | 10.78 | 10.08 | 10.62 | 10.62 | 5.67% | 1,844,831 |
| Oct 12, 2025 | 9.98 | 10.26 | 9.97 | 10.05 | 10.05 | -3.27% | 576,984 |
| Oct 9, 2025 | 10.89 | 10.89 | 9.96 | 10.39 | 10.39 | -3.08% | 1,972,434 |
| Oct 8, 2025 | 10.74 | 10.74 | 10.47 | 10.72 | 10.72 | -0.19% | 404,729 |
| Oct 7, 2025 | 10.82 | 10.83 | 10.66 | 10.74 | 10.74 | -0.74% | 234,822 |
| Oct 6, 2025 | 10.72 | 10.90 | 10.72 | 10.82 | 10.82 | -0.09% | 305,158 |
| Oct 5, 2025 | 11.00 | 11.00 | 10.70 | 10.83 | 10.83 | 0.09% | 185,958 |
| Oct 2, 2025 | 10.89 | 11.00 | 10.80 | 10.82 | 10.82 | -0.64% | 577,926 |
| Oct 1, 2025 | 10.92 | 10.94 | 10.69 | 10.89 | 10.89 | 0.83% | 659,577 |
| Sep 30, 2025 | 10.58 | 11.00 | 10.58 | 10.80 | 10.80 | 2.08% | 758,275 |
| Sep 29, 2025 | 10.50 | 10.79 | 10.38 | 10.58 | 10.58 | 0.47% | 567,649 |
| Sep 28, 2025 | 10.63 | 10.70 | 10.41 | 10.53 | 10.53 | -0.94% | 322,131 |
| Sep 25, 2025 | 11.00 | 11.09 | 10.60 | 10.63 | 10.63 | -3.36% | 338,862 |
| Sep 24, 2025 | 10.83 | 11.22 | 10.82 | 11.00 | 11.00 | 3.09% | 590,379 |
| Sep 22, 2025 | 10.73 | 10.76 | 10.54 | 10.67 | 10.67 | - | 158,368 |
| Sep 21, 2025 | 10.88 | 10.94 | 10.64 | 10.67 | 10.67 | -1.93% | 221,887 |
| Sep 18, 2025 | 10.83 | 10.88 | 10.68 | 10.88 | 10.88 | 0.83% | 283,292 |
| Sep 17, 2025 | 10.52 | 10.84 | 10.32 | 10.79 | 10.79 | 2.57% | 424,384 |
| Sep 16, 2025 | 10.22 | 10.66 | 10.22 | 10.52 | 10.52 | 2.94% | 279,337 |
| Sep 15, 2025 | 10.19 | 10.29 | 10.07 | 10.22 | 10.22 | 0.29% | 176,652 |
| Sep 14, 2025 | 10.20 | 10.20 | 9.88 | 10.19 | 10.19 | 1.19% | 175,154 |
| Sep 11, 2025 | 10.16 | 10.24 | 10.07 | 10.07 | 10.07 | -0.69% | 97,617 |
| Sep 10, 2025 | 10.41 | 10.45 | 10.12 | 10.14 | 10.14 | -2.87% | 244,776 |
| Sep 9, 2025 | 10.14 | 10.49 | 10.08 | 10.44 | 10.44 | 2.96% | 274,850 |
| Sep 8, 2025 | 10.27 | 10.35 | 10.12 | 10.14 | 10.14 | -1.27% | 213,596 |
| Sep 7, 2025 | 10.13 | 10.36 | 10.07 | 10.27 | 10.27 | 1.38% | 181,675 |
| Sep 4, 2025 | 10.25 | 10.27 | 10.02 | 10.13 | 10.13 | -0.88% | 115,044 |
| Sep 3, 2025 | 10.22 | 10.22 | 10.10 | 10.22 | 10.22 | 1.09% | 119,568 |
| Sep 2, 2025 | 10.25 | 10.36 | 10.03 | 10.11 | 10.11 | -1.37% | 167,412 |
| Sep 1, 2025 | 10.44 | 10.50 | 10.20 | 10.25 | 10.25 | -1.82% | 167,259 |
| Aug 31, 2025 | 11.00 | 11.00 | 10.36 | 10.44 | 10.44 | -3.60% | 339,167 |
| Aug 28, 2025 | 10.80 | 11.00 | 10.50 | 10.83 | 10.83 | 0.37% | 532,138 |
| Aug 27, 2025 | 10.80 | 10.95 | 10.60 | 10.79 | 10.79 | 0.37% | 304,371 |
| Aug 26, 2025 | 10.73 | 11.02 | 10.65 | 10.75 | 10.75 | 0.19% | 640,230 |
| Aug 25, 2025 | 10.88 | 10.89 | 10.63 | 10.73 | 10.73 | -0.65% | 237,394 |
| Aug 24, 2025 | 10.56 | 11.11 | 10.56 | 10.80 | 10.80 | 2.76% | 789,667 |
| Aug 21, 2025 | 10.20 | 10.57 | 10.15 | 10.51 | 10.51 | 3.24% | 679,920 |
| Aug 20, 2025 | 10.20 | 10.25 | 10.12 | 10.18 | 10.18 | 0.20% | 202,465 |
| Aug 19, 2025 | 10.30 | 10.48 | 10.07 | 10.16 | 10.16 | -1.36% | 610,845 |
| Aug 18, 2025 | 10.00 | 10.39 | 9.95 | 10.30 | 10.30 | 3.00% | 774,377 |
| Aug 17, 2025 | 10.10 | 10.23 | 9.91 | 10.00 | 10.00 | -0.99% | 871,831 |
| Aug 14, 2025 | 9.70 | 10.56 | 9.67 | 10.10 | 10.10 | 4.12% | 2,192,232 |
| Aug 13, 2025 | 10.20 | 10.41 | 9.66 | 9.70 | 9.70 | -8.66% | 2,639,140 |
| Aug 12, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | -9.92% | 495,283 |
| Aug 11, 2025 | 12.27 | 12.29 | 11.72 | 11.79 | 11.79 | -4.38% | 222,803 |
| Aug 10, 2025 | 12.62 | 12.85 | 12.21 | 12.33 | 12.33 | -2.30% | 348,572 |
| Aug 7, 2025 | 12.85 | 13.04 | 12.55 | 12.62 | 12.62 | -0.39% | 380,426 |
| Aug 6, 2025 | 12.51 | 12.85 | 12.51 | 12.67 | 12.67 | 1.12% | 327,827 |
| Aug 5, 2025 | 12.60 | 12.62 | 12.31 | 12.53 | 12.53 | -0.56% | 271,913 |
| Aug 4, 2025 | 12.57 | 12.66 | 12.46 | 12.60 | 12.60 | 0.24% | 77,651 |
| Aug 3, 2025 | 12.55 | 12.60 | 12.40 | 12.57 | 12.57 | 0.16% | 103,683 |
| Jul 31, 2025 | 12.69 | 12.71 | 12.55 | 12.55 | 12.55 | -1.18% | 94,213 |
| Jul 30, 2025 | 12.60 | 12.77 | 12.59 | 12.70 | 12.70 | 0.47% | 48,886 |
| Jul 29, 2025 | 13.10 | 13.18 | 12.56 | 12.64 | 12.64 | -3.29% | 235,170 |
| Jul 28, 2025 | 12.72 | 13.25 | 12.64 | 13.07 | 13.07 | 2.75% | 308,950 |
| Jul 27, 2025 | 12.61 | 12.86 | 12.61 | 12.72 | 12.72 | 0.87% | 131,363 |
| Jul 24, 2025 | 12.72 | 12.84 | 12.55 | 12.61 | 12.61 | -0.86% | 173,594 |
| Jul 23, 2025 | 12.77 | 12.91 | 12.67 | 12.72 | 12.72 | -1.01% | 184,165 |
| Jul 22, 2025 | 13.06 | 13.14 | 12.65 | 12.85 | 12.85 | -1.61% | 130,742 |
| Jul 21, 2025 | 13.25 | 13.52 | 12.85 | 13.06 | 13.06 | -1.43% | 543,973 |
| Jul 20, 2025 | 12.96 | 13.25 | 12.71 | 13.25 | 13.25 | 2.87% | 171,434 |
| Jul 17, 2025 | 12.81 | 12.96 | 12.67 | 12.88 | 12.88 | 0.23% | 187,952 |