Saudi Arabian Refineries Company (TADAWUL:2030)
Saudi Arabia
· Delayed Price · Currency is SAR 45.52
+0.10 (0.22%)
Apr 29, 2026, 3:15 PM AST
TADAWUL:2030 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 45.36 | 45.76 | 45.32 | 45.60 | 45.60 | 0.40% | 91,533 |
| Apr 28, 2026 | 45.56 | 45.86 | 45.40 | 45.42 | 45.42 | -0.31% | 53,499 |
| Apr 27, 2026 | 45.12 | 45.62 | 45.00 | 45.56 | 45.56 | 1.06% | 77,438 |
| Apr 26, 2026 | 45.30 | 45.98 | 45.04 | 45.08 | 45.08 | -0.49% | 61,094 |
| Apr 23, 2026 | 45.58 | 45.58 | 44.90 | 45.30 | 45.30 | -0.74% | 84,805 |
| Apr 22, 2026 | 46.50 | 46.66 | 45.42 | 45.64 | 45.64 | -1.60% | 139,331 |
| Apr 21, 2026 | 47.14 | 47.48 | 46.30 | 46.38 | 46.38 | -1.32% | 80,508 |
| Apr 20, 2026 | 47.98 | 48.48 | 47.00 | 47.00 | 47.00 | -1.67% | 314,261 |
| Apr 19, 2026 | 46.50 | 48.18 | 46.40 | 47.80 | 47.80 | 2.80% | 342,288 |
| Apr 16, 2026 | 46.38 | 46.66 | 46.20 | 46.50 | 46.50 | 0.22% | 88,681 |
| Apr 15, 2026 | 46.10 | 46.44 | 45.96 | 46.40 | 46.40 | 0.65% | 97,928 |
| Apr 14, 2026 | 45.54 | 46.40 | 45.50 | 46.10 | 46.10 | 1.32% | 114,065 |
| Apr 13, 2026 | 45.90 | 45.90 | 45.22 | 45.50 | 45.50 | - | 82,556 |
| Apr 12, 2026 | 45.42 | 45.98 | 45.34 | 45.50 | 45.50 | 0.18% | 94,918 |
| Apr 9, 2026 | 46.50 | 46.52 | 45.08 | 45.42 | 45.42 | -2.45% | 144,444 |
| Apr 8, 2026 | 45.62 | 46.68 | 45.50 | 46.56 | 46.56 | 4.21% | 228,837 |
| Apr 7, 2026 | 47.90 | 47.90 | 44.00 | 44.68 | 44.68 | -6.72% | 479,760 |
| Apr 6, 2026 | 48.26 | 48.48 | 47.90 | 47.90 | 47.90 | -0.70% | 61,088 |
| Apr 5, 2026 | 48.24 | 48.56 | 48.00 | 48.24 | 48.24 | 0.21% | 62,908 |
| Apr 2, 2026 | 48.00 | 48.72 | 47.70 | 48.14 | 48.14 | 1.09% | 126,483 |
| Apr 1, 2026 | 47.68 | 48.38 | 47.60 | 47.62 | 47.62 | 0.04% | 115,586 |
| Mar 31, 2026 | 47.56 | 47.78 | 47.38 | 47.60 | 47.60 | 0.08% | 162,738 |
| Mar 30, 2026 | 48.64 | 48.80 | 47.20 | 47.56 | 47.56 | -1.94% | 130,357 |
| Mar 29, 2026 | 49.92 | 50.30 | 48.30 | 48.50 | 48.50 | -2.84% | 129,001 |
| Mar 26, 2026 | 49.40 | 50.50 | 49.00 | 49.92 | 49.92 | 1.55% | 115,994 |
| Mar 25, 2026 | 48.32 | 49.38 | 48.32 | 49.16 | 49.16 | 1.95% | 34,665 |
| Mar 24, 2026 | 48.28 | 48.72 | 47.94 | 48.22 | 48.22 | -0.12% | 31,535 |
| Mar 16, 2026 | 47.80 | 48.92 | 47.58 | 48.28 | 48.28 | 1.00% | 98,618 |
| Mar 15, 2026 | 48.60 | 48.88 | 47.50 | 47.80 | 47.80 | -1.65% | 37,776 |
| Mar 12, 2026 | 48.70 | 49.32 | 48.60 | 48.60 | 48.60 | -0.16% | 37,017 |
| Mar 11, 2026 | 49.10 | 49.26 | 48.50 | 48.68 | 48.68 | -0.12% | 35,764 |
| Mar 10, 2026 | 50.20 | 50.55 | 48.62 | 48.74 | 48.74 | -2.81% | 105,936 |
| Mar 9, 2026 | 51.90 | 53.40 | 49.84 | 50.15 | 50.15 | -2.43% | 290,688 |
| Mar 8, 2026 | 48.20 | 51.50 | 47.76 | 51.40 | 51.40 | 9.13% | 164,443 |
| Mar 5, 2026 | 46.00 | 47.88 | 46.00 | 47.10 | 47.10 | 2.39% | 94,135 |
| Mar 4, 2026 | 44.76 | 46.50 | 44.76 | 46.00 | 46.00 | 2.77% | 61,098 |
| Mar 3, 2026 | 46.00 | 46.30 | 44.56 | 44.76 | 44.76 | -2.48% | 42,489 |
| Mar 2, 2026 | 45.00 | 46.60 | 45.00 | 45.90 | 45.90 | 0.97% | 46,262 |
| Mar 1, 2026 | 46.50 | 47.96 | 45.00 | 45.46 | 45.46 | -4.01% | 67,514 |
| Feb 26, 2026 | 47.04 | 47.76 | 47.04 | 47.36 | 47.36 | 0.68% | 35,882 |
| Feb 25, 2026 | 47.24 | 47.70 | 47.00 | 47.04 | 47.04 | -0.55% | 30,666 |
| Feb 24, 2026 | 47.66 | 48.00 | 47.06 | 47.30 | 47.30 | -0.76% | 30,529 |
| Feb 23, 2026 | 49.00 | 49.58 | 46.34 | 47.66 | 47.66 | -3.95% | 75,021 |
| Feb 19, 2026 | 50.70 | 50.70 | 49.20 | 49.62 | 49.62 | -1.84% | 54,364 |
| Feb 18, 2026 | 50.30 | 51.50 | 50.10 | 50.55 | 50.55 | -0.10% | 23,860 |
| Feb 17, 2026 | 51.50 | 51.50 | 50.50 | 50.60 | 50.60 | -2.03% | 44,194 |
| Feb 16, 2026 | 52.30 | 52.30 | 51.20 | 51.65 | 51.65 | -0.67% | 53,003 |
| Feb 15, 2026 | 50.95 | 52.00 | 50.95 | 52.00 | 52.00 | 2.06% | 87,499 |
| Feb 12, 2026 | 50.30 | 51.10 | 50.30 | 50.95 | 50.95 | 1.09% | 93,593 |
| Feb 11, 2026 | 50.50 | 50.85 | 50.10 | 50.40 | 50.40 | -0.49% | 35,563 |
| Feb 10, 2026 | 50.55 | 51.00 | 50.55 | 50.65 | 50.65 | 0.20% | 42,272 |
| Feb 9, 2026 | 50.55 | 51.00 | 50.40 | 50.55 | 50.55 | -0.39% | 30,837 |
| Feb 8, 2026 | 51.00 | 51.50 | 50.50 | 50.75 | 50.75 | -0.10% | 38,525 |
| Feb 5, 2026 | 52.00 | 52.00 | 50.35 | 50.80 | 50.80 | -1.93% | 50,558 |
| Feb 4, 2026 | 52.30 | 52.30 | 51.60 | 51.80 | 51.80 | -0.19% | 54,172 |
| Feb 3, 2026 | 51.95 | 52.80 | 51.60 | 51.90 | 51.90 | 0.97% | 74,207 |
| Feb 2, 2026 | 51.45 | 51.75 | 50.50 | 51.40 | 51.40 | -0.10% | 51,128 |
| Feb 1, 2026 | 54.40 | 54.40 | 51.35 | 51.45 | 51.45 | -3.47% | 98,825 |
| Jan 29, 2026 | 53.55 | 54.05 | 53.10 | 53.30 | 53.30 | -1.11% | 64,663 |
| Jan 28, 2026 | 54.20 | 54.90 | 53.75 | 53.90 | 53.90 | -0.19% | 107,183 |
| Jan 27, 2026 | 52.45 | 54.10 | 52.35 | 54.00 | 54.00 | 3.75% | 247,003 |
| Jan 26, 2026 | 52.55 | 52.55 | 51.80 | 52.05 | 52.05 | -0.86% | 80,271 |
| Jan 25, 2026 | 52.50 | 53.00 | 52.15 | 52.50 | 52.50 | 0.19% | 77,193 |
| Jan 22, 2026 | 52.20 | 52.50 | 51.80 | 52.40 | 52.40 | 1.16% | 66,880 |
| Jan 21, 2026 | 51.00 | 52.00 | 50.45 | 51.80 | 51.80 | 1.07% | 34,590 |
| Jan 20, 2026 | 51.80 | 52.30 | 51.05 | 51.25 | 51.25 | -1.06% | 48,060 |
| Jan 19, 2026 | 51.65 | 52.90 | 51.65 | 51.80 | 51.80 | -0.29% | 72,189 |
| Jan 18, 2026 | 50.80 | 52.30 | 50.80 | 51.95 | 51.95 | 2.26% | 46,848 |
| Jan 15, 2026 | 52.10 | 52.50 | 50.80 | 50.80 | 50.80 | -2.59% | 53,767 |
| Jan 14, 2026 | 52.30 | 53.00 | 51.80 | 52.15 | 52.15 | -0.29% | 75,247 |
| Jan 13, 2026 | 52.10 | 52.50 | 51.40 | 52.30 | 52.30 | 1.16% | 39,609 |
| Jan 12, 2026 | 50.30 | 53.50 | 50.30 | 51.70 | 51.70 | 2.58% | 125,979 |
| Jan 11, 2026 | 49.80 | 50.80 | 49.64 | 50.40 | 50.40 | 1.61% | 53,003 |
| Jan 8, 2026 | 50.00 | 50.20 | 49.20 | 49.60 | 49.60 | -1.59% | 22,562 |
| Jan 7, 2026 | 50.10 | 50.60 | 49.00 | 50.40 | 50.40 | 3.53% | 96,185 |
| Jan 6, 2026 | 49.10 | 49.96 | 48.64 | 48.68 | 48.68 | -0.77% | 41,003 |
| Jan 5, 2026 | 49.50 | 51.00 | 49.00 | 49.06 | 49.06 | -0.24% | 35,936 |
| Jan 4, 2026 | 50.85 | 50.85 | 49.08 | 49.18 | 49.18 | -3.28% | 61,344 |
| Jan 1, 2026 | 50.95 | 51.30 | 50.70 | 50.85 | 50.85 | - | 61,155 |
| Dec 31, 2025 | 49.50 | 51.00 | 49.50 | 50.85 | 50.85 | 3.40% | 30,228 |
| Dec 30, 2025 | 50.70 | 51.15 | 49.18 | 49.18 | 49.18 | -3.85% | 35,730 |
| Dec 29, 2025 | 50.50 | 51.50 | 50.00 | 51.15 | 51.15 | 1.29% | 29,537 |
| Dec 28, 2025 | 52.15 | 52.20 | 50.45 | 50.50 | 50.50 | -3.16% | 35,050 |
| Dec 25, 2025 | 52.30 | 52.80 | 52.10 | 52.15 | 52.15 | -0.29% | 19,242 |
| Dec 24, 2025 | 52.45 | 52.85 | 52.10 | 52.30 | 52.30 | -0.29% | 16,200 |
| Dec 23, 2025 | 52.45 | 52.95 | 52.45 | 52.45 | 52.45 | - | 22,713 |
| Dec 22, 2025 | 53.20 | 53.40 | 52.10 | 52.45 | 52.45 | -1.41% | 28,045 |
| Dec 21, 2025 | 52.70 | 53.30 | 52.70 | 53.20 | 53.20 | 1.33% | 27,243 |
| Dec 18, 2025 | 52.35 | 53.00 | 52.05 | 52.50 | 52.50 | 0.19% | 17,811 |
| Dec 17, 2025 | 53.00 | 53.40 | 52.30 | 52.40 | 52.40 | -1.13% | 24,614 |
| Dec 16, 2025 | 53.20 | 55.45 | 52.45 | 53.00 | 53.00 | -0.93% | 84,458 |
| Dec 15, 2025 | 53.70 | 53.70 | 53.20 | 53.50 | 53.50 | - | 19,929 |
| Dec 14, 2025 | 54.85 | 54.85 | 53.45 | 53.50 | 53.50 | -1.20% | 46,429 |
| Dec 11, 2025 | 55.00 | 55.00 | 54.15 | 54.15 | 54.15 | -1.55% | 20,257 |
| Dec 10, 2025 | 54.90 | 55.15 | 54.45 | 55.00 | 55.00 | 0.36% | 28,153 |
| Dec 9, 2025 | 54.80 | 54.85 | 54.30 | 54.80 | 54.80 | 0.74% | 17,009 |
| Dec 8, 2025 | 54.70 | 54.90 | 54.20 | 54.40 | 54.40 | - | 25,755 |
| Dec 7, 2025 | 54.60 | 55.25 | 54.20 | 54.40 | 54.40 | -0.55% | 23,066 |
| 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 |