Saudi Aramco Base Oil Company - Luberef (TADAWUL:2223)
Saudi Arabia
· Delayed Price · Currency is SAR 94.70
+0.75 (0.80%)
At close: Dec 4, 2025
TADAWUL:2223 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 93.95 | 95.50 | 93.30 | 94.70 | 94.70 | 0.80% | 416,922 |
| Dec 3, 2025 | 87.50 | 93.95 | 87.50 | 93.95 | 93.95 | 9.95% | 925,186 |
| Dec 2, 2025 | 85.45 | 86.50 | 85.00 | 85.45 | 85.45 | 0.12% | 187,346 |
| Dec 1, 2025 | 85.85 | 86.15 | 85.35 | 85.35 | 85.35 | -0.58% | 119,265 |
| Nov 30, 2025 | 86.00 | 87.00 | 85.25 | 85.85 | 85.85 | -0.17% | 73,069 |
| Nov 27, 2025 | 84.80 | 86.20 | 84.80 | 86.00 | 86.00 | 1.59% | 90,840 |
| Nov 26, 2025 | 85.80 | 85.90 | 84.45 | 84.65 | 84.65 | -1.46% | 325,857 |
| Nov 25, 2025 | 87.85 | 89.70 | 85.80 | 85.90 | 85.90 | -0.58% | 372,122 |
| Nov 24, 2025 | 88.20 | 90.35 | 86.40 | 86.40 | 86.40 | -3.03% | 4,779,140 |
| Nov 23, 2025 | 88.45 | 89.60 | 88.45 | 89.10 | 89.10 | 0.73% | 118,667 |
| Nov 20, 2025 | 88.00 | 89.20 | 88.00 | 88.45 | 88.45 | 0.51% | 121,344 |
| Nov 19, 2025 | 89.50 | 89.90 | 88.00 | 88.00 | 88.00 | -0.73% | 152,192 |
| Nov 18, 2025 | 88.90 | 90.05 | 87.95 | 88.65 | 88.65 | -0.39% | 281,880 |
| Nov 17, 2025 | 89.10 | 89.10 | 87.70 | 89.00 | 89.00 | -0.84% | 214,264 |
| Nov 16, 2025 | 90.00 | 90.50 | 89.00 | 89.75 | 89.75 | -0.28% | 97,274 |
| Nov 13, 2025 | 89.20 | 90.35 | 88.75 | 90.00 | 90.00 | 1.01% | 492,588 |
| Nov 12, 2025 | 90.25 | 90.50 | 89.10 | 89.10 | 89.10 | -1.38% | 251,793 |
| Nov 11, 2025 | 91.50 | 91.75 | 90.00 | 90.35 | 90.35 | -1.36% | 200,265 |
| Nov 10, 2025 | 90.25 | 91.80 | 90.00 | 91.60 | 91.60 | 1.50% | 269,894 |
| Nov 9, 2025 | 91.75 | 91.75 | 89.15 | 90.25 | 90.25 | -1.80% | 195,281 |
| Nov 6, 2025 | 92.55 | 94.40 | 91.75 | 91.90 | 91.90 | -1.29% | 293,573 |
| Nov 5, 2025 | 95.05 | 95.85 | 93.10 | 93.10 | 93.10 | -2.51% | 339,119 |
| Nov 4, 2025 | 94.90 | 96.05 | 94.75 | 95.50 | 95.50 | 0.05% | 186,540 |
| Nov 3, 2025 | 96.10 | 96.55 | 94.55 | 95.45 | 95.45 | 0.26% | 362,661 |
| Nov 2, 2025 | 96.60 | 97.30 | 95.00 | 95.20 | 95.20 | -1.30% | 253,194 |
| Oct 30, 2025 | 96.45 | 97.35 | 95.45 | 96.45 | 96.45 | -0.05% | 348,533 |
| Oct 29, 2025 | 94.20 | 96.55 | 94.20 | 96.50 | 96.50 | 2.44% | 400,887 |
| Oct 28, 2025 | 93.45 | 94.60 | 93.45 | 94.20 | 94.20 | 0.80% | 160,178 |
| Oct 27, 2025 | 93.20 | 93.70 | 93.20 | 93.45 | 93.45 | 0.38% | 159,294 |
| Oct 26, 2025 | 92.80 | 93.25 | 92.80 | 93.10 | 93.10 | 0.32% | 100,846 |
| Oct 23, 2025 | 91.45 | 92.80 | 91.40 | 92.80 | 92.80 | 1.53% | 209,266 |
| Oct 22, 2025 | 91.10 | 91.90 | 91.05 | 91.40 | 91.40 | 0.33% | 77,472 |
| Oct 21, 2025 | 91.50 | 92.20 | 90.90 | 91.10 | 91.10 | -1.03% | 178,201 |
| Oct 20, 2025 | 92.20 | 92.45 | 92.00 | 92.05 | 92.05 | -0.16% | 128,197 |
| Oct 19, 2025 | 92.80 | 92.80 | 92.15 | 92.20 | 92.20 | 0.16% | 128,195 |
| Oct 16, 2025 | 92.50 | 92.80 | 91.75 | 92.05 | 92.05 | 0.33% | 179,447 |
| Oct 15, 2025 | 91.85 | 93.30 | 91.75 | 91.75 | 91.75 | -0.05% | 363,710 |
| Oct 14, 2025 | 93.50 | 93.60 | 91.80 | 91.80 | 91.80 | -1.29% | 299,101 |
| Oct 13, 2025 | 92.85 | 93.80 | 92.70 | 93.00 | 93.00 | 0.16% | 264,960 |
| Oct 12, 2025 | 91.10 | 92.85 | 91.10 | 92.85 | 92.85 | -0.80% | 212,998 |
| Oct 9, 2025 | 92.60 | 93.60 | 92.40 | 93.60 | 93.60 | 1.08% | 238,897 |
| Oct 8, 2025 | 93.15 | 93.35 | 92.25 | 92.60 | 92.60 | -0.64% | 191,349 |
| Oct 7, 2025 | 93.20 | 93.50 | 91.90 | 93.20 | 93.20 | -0.21% | 334,197 |
| Oct 6, 2025 | 89.50 | 93.50 | 89.40 | 93.40 | 93.40 | 4.36% | 793,972 |
| Oct 5, 2025 | 89.30 | 90.25 | 89.15 | 89.50 | 89.50 | 0.22% | 225,285 |
| Oct 2, 2025 | 89.70 | 92.45 | 89.30 | 89.30 | 89.30 | 0.68% | 613,439 |
| Oct 1, 2025 | 89.15 | 89.40 | 88.70 | 88.70 | 87.70 | -0.50% | 172,017 |
| Sep 30, 2025 | 89.10 | 89.45 | 88.55 | 89.15 | 88.14 | 0.45% | 219,580 |
| Sep 29, 2025 | 86.95 | 89.20 | 86.95 | 88.75 | 87.75 | 2.13% | 292,616 |
| Sep 28, 2025 | 87.60 | 88.25 | 86.90 | 86.90 | 85.92 | -1.25% | 227,230 |
| Sep 25, 2025 | 89.50 | 90.05 | 87.40 | 88.00 | 87.01 | -1.35% | 304,997 |
| Sep 24, 2025 | 87.00 | 89.60 | 87.00 | 89.20 | 88.19 | 3.48% | 490,594 |
| Sep 22, 2025 | 86.20 | 86.80 | 85.80 | 86.20 | 85.23 | - | 164,737 |
| Sep 21, 2025 | 85.40 | 86.60 | 85.35 | 86.20 | 85.23 | 0.94% | 159,622 |
| Sep 18, 2025 | 84.85 | 85.60 | 84.40 | 85.40 | 84.44 | 0.65% | 254,883 |
| Sep 17, 2025 | 84.20 | 84.95 | 84.20 | 84.85 | 83.89 | 0.95% | 222,554 |
| Sep 16, 2025 | 83.00 | 84.05 | 82.65 | 84.05 | 83.10 | 1.39% | 225,389 |
| Sep 15, 2025 | 81.65 | 82.90 | 81.45 | 82.90 | 81.97 | 1.78% | 128,291 |
| Sep 14, 2025 | 82.20 | 82.20 | 81.30 | 81.45 | 80.53 | -0.49% | 133,499 |
| Sep 11, 2025 | 82.35 | 82.65 | 81.70 | 81.85 | 80.93 | -0.49% | 144,523 |
| Sep 10, 2025 | 82.80 | 83.00 | 82.15 | 82.25 | 81.32 | -1.20% | 128,502 |
| Sep 9, 2025 | 83.20 | 83.45 | 81.80 | 83.25 | 82.31 | 0.06% | 325,411 |
| Sep 8, 2025 | 83.80 | 84.30 | 82.85 | 83.20 | 82.26 | -0.89% | 166,994 |
| Sep 7, 2025 | 83.95 | 84.05 | 83.40 | 83.95 | 83.00 | - | 96,232 |
| Sep 4, 2025 | 83.70 | 84.30 | 83.30 | 83.95 | 83.00 | 0.42% | 224,298 |
| Sep 3, 2025 | 84.10 | 84.75 | 83.60 | 83.60 | 82.66 | -0.59% | 275,652 |
| Sep 2, 2025 | 85.50 | 85.65 | 83.95 | 84.10 | 83.15 | -1.52% | 271,503 |
| Sep 1, 2025 | 85.70 | 86.15 | 85.10 | 85.40 | 84.44 | -0.35% | 147,421 |
| Aug 31, 2025 | 86.20 | 86.45 | 85.65 | 85.70 | 84.73 | -0.70% | 156,128 |
| Aug 28, 2025 | 86.95 | 87.25 | 86.15 | 86.30 | 85.33 | -0.69% | 217,105 |
| Aug 27, 2025 | 87.15 | 87.65 | 86.90 | 86.90 | 85.92 | - | 206,865 |
| Aug 26, 2025 | 87.35 | 88.15 | 86.90 | 86.90 | 85.92 | -0.52% | 317,731 |
| Aug 25, 2025 | 87.10 | 87.50 | 86.45 | 87.35 | 86.37 | 0.23% | 214,391 |
| Aug 24, 2025 | 85.90 | 87.15 | 85.80 | 87.15 | 86.17 | 2.29% | 244,227 |
| Aug 21, 2025 | 85.70 | 85.80 | 85.20 | 85.20 | 84.24 | -0.58% | 430,445 |
| Aug 20, 2025 | 85.85 | 86.40 | 85.45 | 85.70 | 84.73 | -0.35% | 258,861 |
| Aug 19, 2025 | 86.25 | 86.40 | 85.10 | 86.00 | 85.03 | - | 352,481 |
| Aug 18, 2025 | 87.25 | 87.25 | 86.00 | 86.00 | 85.03 | -1.04% | 337,570 |
| Aug 17, 2025 | 86.00 | 87.20 | 85.70 | 86.90 | 85.92 | 1.16% | 181,532 |
| Aug 14, 2025 | 86.45 | 88.00 | 85.80 | 85.90 | 84.93 | -0.58% | 459,821 |
| Aug 13, 2025 | 86.50 | 87.10 | 86.20 | 86.40 | 85.43 | 0.23% | 196,464 |
| Aug 12, 2025 | 89.35 | 89.95 | 86.20 | 86.20 | 85.23 | -3.53% | 408,042 |
| Aug 11, 2025 | 91.80 | 91.80 | 89.35 | 89.35 | 88.34 | -2.35% | 283,187 |
| Aug 10, 2025 | 91.90 | 92.15 | 91.35 | 91.50 | 90.47 | -0.33% | 98,959 |
| Aug 7, 2025 | 92.75 | 93.30 | 91.75 | 91.80 | 90.77 | -0.76% | 282,448 |
| Aug 6, 2025 | 94.00 | 94.55 | 92.50 | 92.50 | 91.46 | -1.23% | 243,914 |
| Aug 5, 2025 | 90.95 | 94.30 | 90.95 | 93.65 | 92.59 | 2.97% | 441,760 |
| Aug 4, 2025 | 90.00 | 93.50 | 89.00 | 90.95 | 89.92 | -3.24% | 940,811 |
| Aug 3, 2025 | 101.00 | 101.50 | 94.00 | 94.00 | 92.94 | -9.96% | 1,198,717 |
| Jul 31, 2025 | 102.50 | 104.50 | 101.80 | 104.40 | 103.22 | 1.56% | 159,282 |
| Jul 30, 2025 | 102.60 | 102.80 | 101.30 | 102.80 | 101.64 | 0.10% | 76,533 |
| Jul 29, 2025 | 103.50 | 103.50 | 101.70 | 102.70 | 101.54 | -1.25% | 88,150 |
| Jul 28, 2025 | 104.00 | 104.00 | 102.90 | 104.00 | 102.83 | 0.19% | 106,880 |
| Jul 27, 2025 | 103.90 | 104.50 | 103.60 | 103.80 | 102.63 | 0.10% | 47,088 |
| Jul 24, 2025 | 103.50 | 104.00 | 102.90 | 103.70 | 102.53 | 0.39% | 72,286 |
| Jul 23, 2025 | 102.00 | 103.70 | 101.50 | 103.30 | 102.14 | 1.27% | 79,323 |
| Jul 22, 2025 | 104.00 | 104.00 | 102.00 | 102.00 | 100.85 | -1.92% | 72,614 |
| Jul 21, 2025 | 103.70 | 104.00 | 103.00 | 104.00 | 102.83 | 0.29% | 63,040 |
| Jul 20, 2025 | 105.40 | 105.60 | 103.10 | 103.70 | 102.53 | -1.61% | 103,619 |
| Jul 17, 2025 | 105.10 | 106.90 | 104.50 | 105.40 | 104.21 | -0.28% | 170,167 |