Saudi Arabian Refineries Company (TADAWUL:2030)
Saudi Arabia
· Delayed Price · Currency is SAR 54.70
+0.95 (1.77%)
At close: Dec 4, 2025
TADAWUL:2030 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 53.60 | 55.30 | 53.60 | 54.70 | 54.70 | 1.77% | 52,669 |
| Dec 3, 2025 | 53.70 | 54.40 | 53.50 | 53.75 | 53.75 | - | 41,158 |
| Dec 2, 2025 | 54.55 | 54.85 | 53.75 | 53.75 | 53.75 | -1.47% | 28,954 |
| Dec 1, 2025 | 55.20 | 55.20 | 54.50 | 54.55 | 54.55 | -1.18% | 21,032 |
| Nov 30, 2025 | 55.95 | 56.20 | 55.10 | 55.20 | 55.20 | -1.34% | 11,199 |
| Nov 27, 2025 | 55.80 | 56.50 | 55.30 | 55.95 | 55.95 | - | 17,448 |
| Nov 26, 2025 | 55.10 | 55.95 | 54.60 | 55.95 | 55.95 | 1.54% | 31,443 |
| Nov 25, 2025 | 56.20 | 56.45 | 55.00 | 55.10 | 55.10 | -2.13% | 34,420 |
| Nov 24, 2025 | 56.20 | 56.65 | 56.10 | 56.30 | 56.30 | -0.71% | 27,382 |
| Nov 23, 2025 | 56.55 | 57.00 | 56.35 | 56.70 | 56.70 | 0.27% | 17,803 |
| Nov 20, 2025 | 56.40 | 56.70 | 56.00 | 56.55 | 56.55 | 0.27% | 29,098 |
| Nov 19, 2025 | 57.00 | 57.20 | 56.30 | 56.40 | 56.40 | -0.62% | 20,604 |
| Nov 18, 2025 | 57.20 | 57.20 | 56.45 | 56.75 | 56.75 | -0.35% | 28,342 |
| Nov 17, 2025 | 56.40 | 57.00 | 56.40 | 56.95 | 56.95 | 0.44% | 22,753 |
| Nov 16, 2025 | 58.00 | 58.00 | 56.50 | 56.70 | 56.70 | -2.41% | 40,621 |
| Nov 13, 2025 | 58.20 | 58.40 | 57.80 | 58.10 | 58.10 | -0.17% | 29,369 |
| Nov 12, 2025 | 58.20 | 58.50 | 57.90 | 58.20 | 58.20 | -0.09% | 19,061 |
| Nov 11, 2025 | 58.50 | 58.50 | 57.80 | 58.25 | 58.25 | -0.09% | 17,915 |
| Nov 10, 2025 | 57.70 | 58.50 | 57.20 | 58.30 | 58.30 | 1.04% | 41,275 |
| Nov 9, 2025 | 57.80 | 57.90 | 56.40 | 57.70 | 57.70 | -0.77% | 50,234 |
| Nov 6, 2025 | 57.95 | 58.15 | 57.90 | 58.15 | 58.15 | - | 22,573 |
| Nov 5, 2025 | 58.80 | 59.00 | 57.90 | 58.15 | 58.15 | -1.11% | 58,830 |
| Nov 4, 2025 | 60.20 | 60.20 | 58.80 | 58.80 | 58.80 | -1.75% | 56,842 |
| Nov 3, 2025 | 60.90 | 61.00 | 59.80 | 59.85 | 59.85 | -1.56% | 65,325 |
| Nov 2, 2025 | 61.05 | 61.30 | 60.80 | 60.80 | 60.80 | -0.41% | 38,037 |
| Oct 30, 2025 | 61.75 | 62.00 | 60.80 | 61.05 | 61.05 | -0.41% | 131,359 |
| Oct 29, 2025 | 60.25 | 61.90 | 60.00 | 61.30 | 61.30 | 1.74% | 132,604 |
| Oct 28, 2025 | 60.00 | 60.50 | 59.80 | 60.25 | 60.25 | 0.42% | 35,106 |
| Oct 27, 2025 | 60.60 | 60.80 | 60.00 | 60.00 | 60.00 | -0.66% | 43,201 |
| Oct 26, 2025 | 60.35 | 61.00 | 60.25 | 60.40 | 60.40 | 0.08% | 21,791 |
| Oct 23, 2025 | 60.05 | 60.35 | 60.00 | 60.35 | 60.35 | - | 23,792 |
| Oct 22, 2025 | 60.80 | 61.05 | 60.00 | 60.35 | 60.35 | -0.98% | 50,597 |
| Oct 21, 2025 | 61.05 | 61.30 | 60.80 | 60.95 | 60.95 | -0.65% | 74,319 |
| Oct 20, 2025 | 62.20 | 62.30 | 61.15 | 61.35 | 61.35 | -1.29% | 75,969 |
| Oct 19, 2025 | 62.15 | 62.90 | 62.10 | 62.15 | 62.15 | 0.08% | 114,513 |
| Oct 16, 2025 | 62.00 | 62.30 | 61.60 | 62.10 | 62.10 | 0.16% | 64,649 |
| Oct 15, 2025 | 62.50 | 62.75 | 61.90 | 62.00 | 62.00 | -0.80% | 68,342 |
| Oct 14, 2025 | 62.40 | 63.45 | 62.40 | 62.50 | 62.50 | 0.24% | 277,345 |
| Oct 13, 2025 | 61.30 | 62.70 | 61.30 | 62.35 | 62.35 | 1.88% | 120,983 |
| Oct 12, 2025 | 61.65 | 61.65 | 60.60 | 61.20 | 61.20 | -0.73% | 42,401 |
| Oct 9, 2025 | 61.50 | 61.70 | 61.05 | 61.65 | 61.65 | 0.24% | 32,488 |
| Oct 8, 2025 | 62.15 | 62.30 | 61.45 | 61.50 | 61.50 | -1.05% | 63,202 |
| Oct 7, 2025 | 62.55 | 62.80 | 62.10 | 62.15 | 62.15 | -0.40% | 48,993 |
| Oct 6, 2025 | 62.55 | 63.00 | 62.20 | 62.40 | 62.40 | -0.16% | 64,992 |
| Oct 5, 2025 | 62.50 | 63.40 | 62.05 | 62.50 | 62.50 | 1.63% | 172,305 |
| Oct 2, 2025 | 62.00 | 62.50 | 61.50 | 61.50 | 61.50 | -0.81% | 53,745 |
| Oct 1, 2025 | 61.80 | 62.95 | 61.60 | 62.00 | 62.00 | 0.65% | 114,229 |
| Sep 30, 2025 | 61.45 | 62.50 | 61.45 | 61.60 | 61.60 | - | 108,474 |
| Sep 29, 2025 | 61.10 | 61.90 | 61.10 | 61.60 | 61.60 | 0.82% | 42,703 |
| Sep 28, 2025 | 62.00 | 62.60 | 61.00 | 61.10 | 61.10 | -1.45% | 83,356 |
| Sep 25, 2025 | 63.40 | 63.50 | 61.85 | 62.00 | 62.00 | -1.59% | 184,249 |
| Sep 24, 2025 | 60.70 | 63.95 | 60.70 | 63.00 | 63.00 | 3.11% | 345,690 |
| Sep 22, 2025 | 59.70 | 62.90 | 59.15 | 61.10 | 61.10 | 4.44% | 725,467 |
| Sep 21, 2025 | 58.50 | 59.15 | 58.05 | 58.50 | 58.50 | - | 112,827 |
| Sep 18, 2025 | 57.15 | 58.95 | 56.80 | 58.50 | 58.50 | 2.45% | 118,740 |
| Sep 17, 2025 | 57.00 | 57.25 | 56.70 | 57.10 | 57.10 | 0.53% | 52,620 |
| Sep 16, 2025 | 55.80 | 57.85 | 55.80 | 56.80 | 56.80 | 2.07% | 73,394 |
| Sep 15, 2025 | 56.00 | 56.00 | 55.35 | 55.65 | 55.65 | 0.91% | 18,775 |
| Sep 14, 2025 | 55.70 | 55.80 | 54.55 | 55.15 | 55.15 | -1.43% | 51,973 |
| Sep 11, 2025 | 56.00 | 56.50 | 55.75 | 55.95 | 55.95 | -0.36% | 32,263 |
| Sep 10, 2025 | 57.00 | 57.00 | 55.55 | 56.15 | 56.15 | -1.40% | 45,389 |
| Sep 9, 2025 | 57.20 | 57.65 | 55.70 | 56.95 | 56.95 | -0.44% | 50,258 |
| Sep 8, 2025 | 57.25 | 58.10 | 57.15 | 57.20 | 57.20 | -0.09% | 73,565 |
| Sep 7, 2025 | 56.20 | 58.30 | 56.20 | 57.25 | 57.25 | 1.78% | 75,304 |
| Sep 4, 2025 | 56.45 | 56.90 | 56.25 | 56.25 | 56.25 | -0.35% | 13,540 |
| Sep 3, 2025 | 56.10 | 56.75 | 56.00 | 56.45 | 56.45 | 0.62% | 23,153 |
| Sep 2, 2025 | 56.65 | 56.65 | 55.90 | 56.10 | 56.10 | -0.88% | 30,562 |
| Sep 1, 2025 | 57.10 | 57.50 | 56.40 | 56.60 | 56.60 | -0.88% | 28,994 |
| Aug 31, 2025 | 58.10 | 58.15 | 57.10 | 57.10 | 57.10 | -1.72% | 47,150 |
| Aug 28, 2025 | 57.75 | 58.45 | 57.55 | 58.10 | 58.10 | 0.26% | 42,666 |
| Aug 27, 2025 | 58.30 | 59.00 | 57.85 | 57.95 | 57.95 | -0.60% | 29,603 |
| Aug 26, 2025 | 57.75 | 59.35 | 57.75 | 58.30 | 58.30 | 0.78% | 85,568 |
| Aug 25, 2025 | 58.80 | 59.00 | 57.85 | 57.85 | 57.85 | -1.62% | 66,818 |
| Aug 24, 2025 | 58.60 | 59.75 | 58.60 | 58.80 | 58.80 | 0.51% | 103,128 |
| Aug 21, 2025 | 57.65 | 58.50 | 57.35 | 58.50 | 58.50 | 1.30% | 41,935 |
| Aug 20, 2025 | 58.05 | 58.20 | 57.60 | 57.75 | 57.75 | -0.43% | 34,414 |
| Aug 19, 2025 | 57.85 | 58.45 | 57.75 | 58.00 | 58.00 | 0.26% | 48,409 |
| Aug 18, 2025 | 58.00 | 58.50 | 57.70 | 57.85 | 57.85 | -0.43% | 48,743 |
| Aug 17, 2025 | 57.10 | 58.55 | 57.10 | 58.10 | 58.10 | 1.84% | 89,808 |
| Aug 14, 2025 | 56.90 | 57.15 | 56.50 | 57.05 | 57.05 | 0.18% | 26,292 |
| Aug 13, 2025 | 57.05 | 58.10 | 55.65 | 56.95 | 56.95 | -0.18% | 68,373 |
| Aug 12, 2025 | 57.15 | 57.45 | 56.60 | 57.05 | 57.05 | -0.17% | 35,954 |
| Aug 11, 2025 | 58.90 | 58.90 | 57.10 | 57.15 | 57.15 | -2.97% | 79,340 |
| Aug 10, 2025 | 59.80 | 59.80 | 58.00 | 58.90 | 58.90 | -2.24% | 65,148 |
| Aug 7, 2025 | 60.50 | 61.05 | 59.85 | 60.25 | 60.25 | -0.33% | 76,337 |
| Aug 6, 2025 | 60.20 | 61.40 | 59.80 | 60.45 | 60.45 | 0.75% | 89,995 |
| Aug 5, 2025 | 59.50 | 60.15 | 59.40 | 60.00 | 60.00 | 0.33% | 111,248 |
| Aug 4, 2025 | 59.85 | 60.00 | 59.45 | 59.80 | 59.80 | -0.50% | 35,416 |
| Aug 3, 2025 | 59.90 | 60.30 | 59.50 | 60.10 | 60.10 | -0.58% | 48,019 |
| Jul 31, 2025 | 61.00 | 61.00 | 60.10 | 60.45 | 60.45 | -0.66% | 21,478 |
| Jul 30, 2025 | 60.00 | 60.85 | 59.55 | 60.85 | 60.85 | 0.58% | 43,376 |
| Jul 29, 2025 | 60.90 | 60.90 | 60.00 | 60.50 | 60.50 | -0.66% | 44,106 |
| Jul 28, 2025 | 61.10 | 62.00 | 60.85 | 60.90 | 60.90 | -1.14% | 58,137 |
| Jul 27, 2025 | 62.00 | 62.40 | 61.55 | 61.60 | 61.60 | -0.65% | 52,164 |
| Jul 24, 2025 | 61.75 | 62.25 | 61.55 | 62.00 | 62.00 | 0.57% | 36,105 |
| Jul 23, 2025 | 62.30 | 62.30 | 61.35 | 61.65 | 61.65 | 0.24% | 70,175 |
| Jul 22, 2025 | 62.55 | 62.60 | 61.30 | 61.50 | 61.50 | -0.81% | 70,054 |
| Jul 21, 2025 | 60.50 | 62.95 | 60.45 | 62.00 | 62.00 | 2.48% | 296,460 |
| Jul 20, 2025 | 61.95 | 62.40 | 60.00 | 60.50 | 60.50 | -2.34% | 62,792 |
| Jul 17, 2025 | 61.60 | 62.30 | 60.75 | 61.95 | 61.95 | 0.08% | 72,653 |