SABIC Agri-Nutrients Company (TADAWUL:2020)
Saudi Arabia
· Delayed Price · Currency is SAR 116.00
+1.00 (0.87%)
At close: Dec 4, 2025
TADAWUL:2020 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 115.00 | 116.70 | 114.60 | 116.00 | 116.00 | 0.87% | 1,142,326 |
| Dec 3, 2025 | 115.70 | 115.70 | 114.50 | 115.00 | 115.00 | -0.61% | 266,645 |
| Dec 2, 2025 | 116.10 | 116.30 | 114.50 | 115.70 | 115.70 | -0.26% | 196,352 |
| Dec 1, 2025 | 116.10 | 116.50 | 114.80 | 116.00 | 116.00 | -0.26% | 307,842 |
| Nov 30, 2025 | 116.20 | 116.70 | 116.00 | 116.30 | 116.30 | -0.17% | 66,268 |
| Nov 27, 2025 | 116.90 | 117.10 | 115.60 | 116.50 | 116.50 | -0.26% | 223,401 |
| Nov 26, 2025 | 117.10 | 117.60 | 116.00 | 116.80 | 116.80 | -0.17% | 338,719 |
| Nov 25, 2025 | 117.30 | 118.60 | 116.90 | 117.00 | 117.00 | - | 251,102 |
| Nov 24, 2025 | 118.10 | 119.00 | 117.00 | 117.00 | 117.00 | -0.93% | 1,014,406 |
| Nov 23, 2025 | 118.00 | 118.50 | 117.80 | 118.10 | 118.10 | -0.34% | 100,573 |
| Nov 20, 2025 | 118.50 | 118.80 | 117.40 | 118.50 | 118.50 | - | 338,245 |
| Nov 19, 2025 | 119.50 | 119.80 | 118.00 | 118.50 | 118.50 | -0.50% | 253,693 |
| Nov 18, 2025 | 118.90 | 119.40 | 118.00 | 119.10 | 119.10 | 0.25% | 244,909 |
| Nov 17, 2025 | 118.50 | 120.10 | 117.70 | 118.80 | 118.80 | - | 352,852 |
| Nov 16, 2025 | 119.00 | 119.90 | 118.40 | 118.80 | 118.80 | -0.67% | 157,380 |
| Nov 13, 2025 | 120.00 | 120.30 | 119.60 | 119.60 | 119.60 | -0.50% | 244,581 |
| Nov 12, 2025 | 121.20 | 121.60 | 120.20 | 120.20 | 120.20 | -1.07% | 312,606 |
| Nov 11, 2025 | 121.20 | 121.90 | 120.50 | 121.50 | 121.50 | 0.41% | 318,233 |
| Nov 10, 2025 | 118.90 | 121.60 | 118.90 | 121.00 | 121.00 | 1.77% | 376,889 |
| Nov 9, 2025 | 120.00 | 120.00 | 118.50 | 118.90 | 118.90 | -0.92% | 220,622 |
| Nov 6, 2025 | 120.90 | 122.00 | 120.00 | 120.00 | 120.00 | -0.08% | 421,994 |
| Nov 5, 2025 | 122.20 | 122.40 | 120.10 | 120.10 | 120.10 | -1.96% | 615,588 |
| Nov 4, 2025 | 124.20 | 124.40 | 122.30 | 122.50 | 122.50 | -1.37% | 974,467 |
| Nov 3, 2025 | 122.70 | 124.20 | 122.00 | 124.20 | 124.20 | 1.39% | 491,965 |
| Nov 2, 2025 | 121.50 | 123.40 | 121.50 | 122.50 | 122.50 | -0.08% | 238,336 |
| Oct 30, 2025 | 124.20 | 124.20 | 121.50 | 122.60 | 122.60 | -1.13% | 665,430 |
| Oct 29, 2025 | 124.40 | 125.20 | 123.60 | 124.00 | 124.00 | -0.32% | 473,459 |
| Oct 28, 2025 | 123.00 | 125.00 | 123.00 | 124.40 | 124.40 | 1.14% | 747,085 |
| Oct 27, 2025 | 123.10 | 125.00 | 122.90 | 123.00 | 123.00 | -0.08% | 853,645 |
| Oct 26, 2025 | 125.00 | 125.70 | 122.70 | 123.10 | 123.10 | -0.49% | 970,915 |
| Oct 23, 2025 | 120.90 | 123.70 | 120.90 | 123.70 | 123.70 | 2.23% | 442,772 |
| Oct 22, 2025 | 123.30 | 123.30 | 120.90 | 121.00 | 121.00 | -1.94% | 421,110 |
| Oct 21, 2025 | 124.10 | 124.20 | 123.00 | 123.40 | 123.40 | -0.56% | 340,977 |
| Oct 20, 2025 | 125.00 | 125.60 | 123.40 | 124.10 | 124.10 | -0.56% | 987,084 |
| Oct 19, 2025 | 123.80 | 125.50 | 123.70 | 124.80 | 124.80 | 1.05% | 839,987 |
| Oct 16, 2025 | 121.20 | 124.00 | 120.70 | 123.50 | 123.50 | 1.81% | 1,384,287 |
| Oct 15, 2025 | 121.30 | 121.90 | 120.50 | 121.30 | 121.30 | 0.25% | 652,522 |
| Oct 14, 2025 | 120.60 | 122.80 | 120.60 | 121.00 | 121.00 | 0.33% | 815,195 |
| Oct 13, 2025 | 120.20 | 121.40 | 120.00 | 120.60 | 120.60 | 0.50% | 777,284 |
| Oct 12, 2025 | 119.40 | 120.30 | 118.20 | 120.00 | 120.00 | -0.74% | 356,023 |
| Oct 9, 2025 | 120.00 | 121.00 | 119.60 | 120.90 | 120.90 | 0.75% | 606,150 |
| Oct 8, 2025 | 120.70 | 121.20 | 119.90 | 120.00 | 120.00 | -0.50% | 721,398 |
| Oct 7, 2025 | 119.80 | 121.70 | 119.60 | 120.60 | 120.60 | 0.67% | 811,769 |
| Oct 6, 2025 | 116.60 | 120.00 | 116.60 | 119.80 | 119.80 | 2.74% | 884,219 |
| Oct 5, 2025 | 117.00 | 117.50 | 116.20 | 116.60 | 116.60 | - | 261,061 |
| Oct 2, 2025 | 118.90 | 119.10 | 116.30 | 116.60 | 116.60 | -1.93% | 738,834 |
| Oct 1, 2025 | 119.30 | 119.80 | 118.50 | 118.90 | 118.90 | -0.25% | 423,401 |
| Sep 30, 2025 | 119.10 | 120.00 | 118.50 | 119.20 | 119.20 | -0.25% | 654,671 |
| Sep 29, 2025 | 118.00 | 119.80 | 117.70 | 119.50 | 119.50 | 1.62% | 514,197 |
| Sep 28, 2025 | 118.50 | 119.00 | 117.00 | 117.60 | 117.60 | -0.76% | 192,472 |
| Sep 25, 2025 | 120.30 | 120.90 | 115.00 | 118.50 | 118.50 | -1.50% | 1,032,748 |
| Sep 24, 2025 | 118.90 | 121.30 | 118.50 | 120.30 | 120.30 | 1.95% | 798,293 |
| Sep 22, 2025 | 116.70 | 118.00 | 116.70 | 118.00 | 118.00 | 0.94% | 271,435 |
| Sep 21, 2025 | 117.40 | 117.50 | 116.00 | 116.90 | 116.90 | -0.43% | 227,142 |
| Sep 18, 2025 | 115.70 | 117.40 | 115.20 | 117.40 | 117.40 | 1.29% | 1,193,729 |
| Sep 17, 2025 | 116.00 | 116.40 | 115.30 | 115.90 | 115.90 | -0.09% | 297,876 |
| Sep 16, 2025 | 115.00 | 116.10 | 115.00 | 116.00 | 116.00 | 0.96% | 360,046 |
| Sep 15, 2025 | 115.00 | 116.20 | 114.90 | 114.90 | 114.90 | -0.09% | 372,190 |
| Sep 14, 2025 | 114.40 | 115.60 | 113.40 | 115.00 | 115.00 | 0.52% | 289,587 |
| Sep 11, 2025 | 114.50 | 115.10 | 113.50 | 114.40 | 114.40 | 0.44% | 314,105 |
| Sep 10, 2025 | 114.00 | 114.90 | 113.70 | 113.90 | 113.90 | -0.44% | 282,788 |
| Sep 9, 2025 | 114.00 | 114.60 | 112.60 | 114.40 | 114.40 | 0.26% | 847,783 |
| Sep 8, 2025 | 115.00 | 115.70 | 113.50 | 114.10 | 114.10 | -0.78% | 661,263 |
| Sep 7, 2025 | 116.10 | 116.80 | 115.00 | 115.00 | 115.00 | -1.88% | 331,433 |
| Sep 4, 2025 | 117.00 | 118.10 | 116.50 | 117.20 | 117.20 | 0.09% | 430,485 |
| Sep 3, 2025 | 119.00 | 119.90 | 117.10 | 117.10 | 117.10 | -2.58% | 509,083 |
| Sep 2, 2025 | 118.50 | 120.40 | 117.50 | 120.20 | 120.20 | 1.52% | 726,058 |
| Sep 1, 2025 | 114.80 | 119.10 | 114.60 | 118.40 | 118.40 | 3.14% | 745,112 |
| Aug 31, 2025 | 120.60 | 120.70 | 114.80 | 114.80 | 114.80 | -5.44% | 723,436 |
| Aug 28, 2025 | 122.30 | 122.50 | 121.40 | 121.40 | 121.40 | -1.30% | 265,563 |
| Aug 27, 2025 | 122.50 | 123.30 | 122.20 | 123.00 | 123.00 | 0.41% | 246,451 |
| Aug 26, 2025 | 121.30 | 123.30 | 121.20 | 122.50 | 122.50 | 0.66% | 625,940 |
| Aug 25, 2025 | 122.20 | 122.40 | 120.70 | 121.70 | 121.70 | - | 340,238 |
| Aug 24, 2025 | 122.80 | 124.00 | 121.70 | 121.70 | 121.70 | -0.90% | 409,321 |
| Aug 21, 2025 | 121.60 | 123.50 | 121.40 | 122.80 | 122.80 | 0.99% | 758,214 |
| Aug 20, 2025 | 119.90 | 122.20 | 119.90 | 121.60 | 121.60 | 1.00% | 569,175 |
| Aug 19, 2025 | 120.50 | 121.00 | 120.00 | 120.40 | 120.40 | -0.50% | 386,816 |
| Aug 18, 2025 | 120.00 | 121.30 | 119.90 | 121.00 | 121.00 | 0.83% | 430,781 |
| Aug 17, 2025 | 119.00 | 120.40 | 118.60 | 120.00 | 120.00 | 0.67% | 277,052 |
| Aug 14, 2025 | 118.50 | 119.30 | 117.50 | 119.20 | 119.20 | 0.59% | 489,525 |
| Aug 13, 2025 | 119.90 | 119.90 | 117.60 | 118.50 | 118.50 | -1.17% | 501,963 |
| Aug 12, 2025 | 119.60 | 120.00 | 119.20 | 119.90 | 119.90 | -0.08% | 175,691 |
| Aug 11, 2025 | 119.50 | 120.30 | 119.40 | 120.00 | 120.00 | 0.33% | 353,517 |
| Aug 10, 2025 | 119.00 | 119.70 | 118.40 | 119.60 | 119.60 | -0.42% | 259,258 |
| Aug 7, 2025 | 118.90 | 120.20 | 118.50 | 120.10 | 120.10 | -0.08% | 488,851 |
| Aug 6, 2025 | 119.40 | 120.40 | 119.00 | 120.20 | 120.20 | 0.42% | 678,407 |
| Aug 5, 2025 | 117.00 | 119.80 | 116.50 | 119.70 | 119.70 | 0.17% | 949,132 |
| Aug 4, 2025 | 120.90 | 120.90 | 117.70 | 119.50 | 116.00 | -0.83% | 989,323 |
| Aug 3, 2025 | 118.80 | 120.50 | 118.20 | 120.50 | 116.97 | 1.09% | 779,084 |
| Jul 31, 2025 | 119.70 | 119.70 | 118.10 | 119.20 | 115.71 | -0.50% | 603,234 |
| Jul 30, 2025 | 118.10 | 120.30 | 115.70 | 119.80 | 116.29 | 1.44% | 795,302 |
| Jul 29, 2025 | 118.10 | 118.10 | 116.90 | 118.10 | 114.64 | -0.17% | 571,192 |
| Jul 28, 2025 | 119.00 | 119.90 | 117.90 | 118.30 | 114.84 | -0.59% | 803,069 |
| Jul 27, 2025 | 117.00 | 119.90 | 116.70 | 119.00 | 115.51 | 2.15% | 1,046,298 |
| Jul 24, 2025 | 116.60 | 117.00 | 115.90 | 116.50 | 113.09 | -0.09% | 311,611 |
| Jul 23, 2025 | 115.20 | 116.60 | 114.00 | 116.60 | 113.18 | 2.28% | 551,721 |
| Jul 22, 2025 | 114.90 | 116.00 | 112.40 | 114.00 | 110.66 | -0.70% | 564,243 |
| Jul 21, 2025 | 116.80 | 116.80 | 114.60 | 114.80 | 111.44 | -1.88% | 435,269 |
| Jul 20, 2025 | 117.00 | 118.30 | 116.70 | 117.00 | 113.57 | 0.09% | 308,337 |
| Jul 17, 2025 | 115.00 | 117.90 | 115.00 | 116.90 | 113.48 | 1.65% | 1,214,858 |