Yanbu National Petrochemical Company (TADAWUL:2290)
Saudi Arabia
· Delayed Price · Currency is SAR 30.42
-0.10 (-0.33%)
At close: Dec 4, 2025
TADAWUL:2290 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 30.52 | 30.76 | 30.30 | 30.42 | 30.42 | -0.33% | 247,688 |
| Dec 3, 2025 | 30.40 | 30.52 | 30.14 | 30.52 | 30.52 | 0.33% | 174,252 |
| Dec 2, 2025 | 30.30 | 30.50 | 30.22 | 30.42 | 30.42 | 0.07% | 169,085 |
| Dec 1, 2025 | 30.50 | 30.56 | 30.16 | 30.40 | 30.40 | 0.33% | 193,075 |
| Nov 30, 2025 | 30.40 | 30.70 | 30.30 | 30.30 | 30.30 | -0.53% | 90,194 |
| Nov 27, 2025 | 30.72 | 30.72 | 30.38 | 30.46 | 30.46 | -0.72% | 169,017 |
| Nov 26, 2025 | 30.44 | 30.74 | 30.30 | 30.68 | 30.68 | 0.79% | 242,249 |
| Nov 25, 2025 | 30.90 | 31.26 | 30.44 | 30.44 | 30.44 | -2.50% | 324,975 |
| Nov 24, 2025 | 30.92 | 31.26 | 30.90 | 31.22 | 31.22 | 0.71% | 612,934 |
| Nov 23, 2025 | 30.92 | 31.12 | 30.92 | 31.00 | 31.00 | - | 83,859 |
| Nov 20, 2025 | 31.16 | 31.24 | 30.96 | 31.00 | 31.00 | -0.77% | 304,705 |
| Nov 19, 2025 | 31.32 | 31.46 | 30.96 | 31.24 | 31.24 | -0.32% | 583,879 |
| Nov 18, 2025 | 31.00 | 31.38 | 30.88 | 31.34 | 31.34 | 1.03% | 250,006 |
| Nov 17, 2025 | 30.96 | 31.28 | 30.82 | 31.02 | 31.02 | 0.19% | 340,500 |
| Nov 16, 2025 | 31.50 | 31.52 | 30.94 | 30.96 | 30.96 | -2.21% | 193,552 |
| Nov 13, 2025 | 31.80 | 31.96 | 31.64 | 31.66 | 31.66 | -0.57% | 141,472 |
| Nov 12, 2025 | 31.94 | 32.08 | 31.80 | 31.84 | 31.84 | -0.31% | 208,444 |
| Nov 11, 2025 | 31.94 | 32.20 | 31.84 | 31.94 | 31.94 | - | 207,068 |
| Nov 10, 2025 | 31.92 | 32.30 | 31.90 | 31.94 | 31.94 | 0.06% | 322,092 |
| Nov 9, 2025 | 31.82 | 31.98 | 31.50 | 31.92 | 31.92 | 0.31% | 101,768 |
| Nov 6, 2025 | 32.00 | 32.22 | 31.78 | 31.82 | 31.82 | -0.56% | 338,697 |
| Nov 5, 2025 | 32.30 | 32.40 | 32.00 | 32.00 | 32.00 | -1.11% | 426,264 |
| Nov 4, 2025 | 33.10 | 33.26 | 32.22 | 32.36 | 32.36 | -2.12% | 948,427 |
| Nov 3, 2025 | 33.82 | 33.88 | 32.94 | 33.06 | 33.06 | -2.48% | 438,646 |
| Nov 2, 2025 | 34.50 | 34.50 | 33.90 | 33.90 | 33.90 | -1.74% | 133,799 |
| Oct 30, 2025 | 34.60 | 35.00 | 34.48 | 34.50 | 34.50 | -0.23% | 1,550,924 |
| Oct 29, 2025 | 34.30 | 34.74 | 34.12 | 34.58 | 34.58 | 1.11% | 255,793 |
| Oct 28, 2025 | 33.50 | 34.34 | 33.50 | 34.20 | 34.20 | 2.09% | 687,699 |
| Oct 27, 2025 | 33.54 | 33.84 | 33.12 | 33.50 | 33.50 | -0.12% | 408,598 |
| Oct 26, 2025 | 34.24 | 34.34 | 33.34 | 33.54 | 33.54 | -1.99% | 445,532 |
| Oct 23, 2025 | 33.92 | 34.26 | 33.90 | 34.22 | 34.22 | 0.53% | 195,075 |
| Oct 22, 2025 | 34.50 | 34.50 | 33.84 | 34.04 | 34.04 | -1.79% | 221,711 |
| Oct 21, 2025 | 34.64 | 34.90 | 34.64 | 34.66 | 34.66 | -0.40% | 268,707 |
| Oct 20, 2025 | 35.00 | 35.00 | 34.58 | 34.80 | 34.80 | -0.57% | 314,456 |
| Oct 19, 2025 | 34.56 | 35.00 | 34.56 | 35.00 | 35.00 | 0.46% | 208,983 |
| Oct 16, 2025 | 35.00 | 35.04 | 34.54 | 34.84 | 34.84 | -0.46% | 476,668 |
| Oct 15, 2025 | 34.50 | 35.00 | 34.28 | 35.00 | 35.00 | 1.51% | 702,178 |
| Oct 14, 2025 | 34.20 | 34.68 | 34.18 | 34.48 | 34.48 | 1.00% | 295,177 |
| Oct 13, 2025 | 33.94 | 34.40 | 33.94 | 34.14 | 34.14 | 0.59% | 184,163 |
| Oct 12, 2025 | 34.12 | 34.12 | 33.68 | 33.94 | 33.94 | -1.11% | 233,048 |
| Oct 9, 2025 | 34.20 | 34.64 | 34.16 | 34.32 | 34.32 | 0.23% | 327,318 |
| Oct 8, 2025 | 34.52 | 34.58 | 34.22 | 34.24 | 34.24 | -1.10% | 245,341 |
| Oct 7, 2025 | 35.04 | 35.06 | 34.62 | 34.62 | 34.62 | -1.31% | 254,536 |
| Oct 6, 2025 | 34.86 | 35.48 | 34.86 | 35.08 | 35.08 | 0.63% | 336,731 |
| Oct 5, 2025 | 35.18 | 35.18 | 34.70 | 34.86 | 34.86 | 0.29% | 187,120 |
| Oct 2, 2025 | 34.98 | 35.00 | 34.72 | 34.76 | 34.76 | -0.63% | 318,224 |
| Oct 1, 2025 | 34.96 | 35.38 | 34.70 | 34.98 | 34.98 | 0.11% | 349,595 |
| Sep 30, 2025 | 33.90 | 35.20 | 33.90 | 34.94 | 34.94 | 3.19% | 1,019,152 |
| Sep 29, 2025 | 33.42 | 34.20 | 33.36 | 33.86 | 33.86 | 1.38% | 610,064 |
| Sep 28, 2025 | 33.66 | 33.80 | 33.24 | 33.40 | 33.40 | -0.77% | 256,778 |
| Sep 25, 2025 | 35.62 | 35.62 | 33.60 | 33.66 | 33.66 | -5.50% | 999,808 |
| Sep 24, 2025 | 37.28 | 37.28 | 35.02 | 35.62 | 35.62 | 5.07% | 1,497,516 |
| Sep 22, 2025 | 34.20 | 34.20 | 33.66 | 33.90 | 33.90 | -0.29% | 352,772 |
| Sep 21, 2025 | 33.66 | 34.20 | 33.42 | 34.00 | 34.00 | 0.95% | 355,679 |
| Sep 18, 2025 | 32.98 | 33.88 | 32.92 | 33.68 | 33.68 | 2.31% | 613,030 |
| Sep 17, 2025 | 32.70 | 32.94 | 32.42 | 32.92 | 32.92 | 0.67% | 204,057 |
| Sep 16, 2025 | 32.50 | 32.78 | 32.38 | 32.70 | 32.70 | 0.68% | 271,954 |
| Sep 15, 2025 | 32.06 | 32.52 | 31.96 | 32.48 | 32.48 | 1.31% | 320,439 |
| Sep 14, 2025 | 32.54 | 32.74 | 31.90 | 32.06 | 32.06 | -1.48% | 346,817 |
| Sep 11, 2025 | 32.38 | 32.60 | 32.16 | 32.54 | 32.54 | 0.43% | 526,186 |
| Sep 10, 2025 | 31.88 | 32.44 | 31.66 | 32.40 | 32.40 | 1.69% | 504,777 |
| Sep 9, 2025 | 31.98 | 32.04 | 31.48 | 31.86 | 31.86 | -0.38% | 331,944 |
| Sep 8, 2025 | 31.96 | 32.24 | 31.70 | 31.98 | 31.98 | -0.12% | 295,893 |
| Sep 7, 2025 | 32.04 | 32.26 | 32.00 | 32.02 | 32.02 | -0.19% | 135,603 |
| Sep 4, 2025 | 32.50 | 32.70 | 31.92 | 32.08 | 32.08 | -1.35% | 371,802 |
| Sep 3, 2025 | 32.14 | 32.78 | 32.14 | 32.52 | 32.52 | 1.25% | 239,173 |
| Sep 2, 2025 | 32.16 | 32.30 | 31.84 | 32.12 | 32.12 | -0.56% | 515,247 |
| Sep 1, 2025 | 32.58 | 32.76 | 32.18 | 32.30 | 32.30 | -0.86% | 340,937 |
| Aug 31, 2025 | 32.86 | 32.86 | 32.40 | 32.58 | 32.58 | -0.85% | 302,403 |
| Aug 28, 2025 | 33.32 | 33.54 | 32.86 | 32.86 | 32.86 | -1.32% | 641,818 |
| Aug 27, 2025 | 33.14 | 33.46 | 33.14 | 33.30 | 33.30 | 0.24% | 516,113 |
| Aug 26, 2025 | 33.20 | 33.86 | 33.14 | 33.22 | 33.22 | -0.66% | 1,279,039 |
| Aug 25, 2025 | 34.12 | 34.34 | 33.02 | 33.44 | 33.44 | -4.84% | 1,497,849 |
| Aug 24, 2025 | 33.70 | 35.24 | 33.70 | 35.14 | 34.14 | 4.27% | 2,184,925 |
| Aug 21, 2025 | 32.22 | 33.84 | 32.22 | 33.70 | 32.74 | 4.08% | 1,598,477 |
| Aug 20, 2025 | 32.14 | 32.60 | 31.92 | 32.38 | 31.46 | 0.87% | 773,721 |
| Aug 19, 2025 | 32.24 | 32.52 | 31.88 | 32.10 | 31.19 | -0.43% | 625,388 |
| Aug 18, 2025 | 32.14 | 32.34 | 31.90 | 32.24 | 31.32 | 0.31% | 638,958 |
| Aug 17, 2025 | 32.00 | 32.18 | 31.82 | 32.14 | 31.23 | 0.50% | 414,911 |
| Aug 14, 2025 | 31.44 | 31.98 | 31.44 | 31.98 | 31.07 | 1.78% | 327,647 |
| Aug 13, 2025 | 31.68 | 31.80 | 31.40 | 31.42 | 30.53 | -0.70% | 193,682 |
| Aug 12, 2025 | 31.76 | 31.92 | 31.42 | 31.64 | 30.74 | -0.57% | 258,951 |
| Aug 11, 2025 | 32.28 | 32.28 | 31.82 | 31.82 | 30.91 | -1.36% | 419,886 |
| Aug 10, 2025 | 32.16 | 32.48 | 32.02 | 32.26 | 31.34 | 0.31% | 209,663 |
| Aug 7, 2025 | 32.00 | 32.20 | 31.74 | 32.16 | 31.24 | 0.25% | 719,684 |
| Aug 6, 2025 | 31.34 | 32.48 | 31.30 | 32.08 | 31.17 | 2.36% | 933,249 |
| Aug 5, 2025 | 30.12 | 31.44 | 30.12 | 31.34 | 30.45 | 4.33% | 750,520 |
| Aug 4, 2025 | 30.00 | 30.24 | 29.96 | 30.04 | 29.19 | - | 274,409 |
| Aug 3, 2025 | 30.22 | 30.32 | 29.94 | 30.04 | 29.19 | -1.51% | 226,871 |
| Jul 31, 2025 | 30.56 | 30.66 | 29.94 | 30.50 | 29.63 | -0.20% | 492,835 |
| Jul 30, 2025 | 30.50 | 30.62 | 30.16 | 30.56 | 29.69 | 0.20% | 248,661 |
| Jul 29, 2025 | 30.38 | 30.68 | 30.20 | 30.50 | 29.63 | 0.20% | 524,221 |
| Jul 28, 2025 | 29.90 | 30.50 | 29.90 | 30.44 | 29.57 | 1.47% | 903,614 |
| Jul 27, 2025 | 29.42 | 30.20 | 29.42 | 30.00 | 29.15 | 2.88% | 473,584 |
| Jul 24, 2025 | 28.74 | 29.18 | 28.56 | 29.16 | 28.33 | 1.67% | 413,512 |
| Jul 23, 2025 | 28.48 | 28.72 | 28.40 | 28.68 | 27.86 | 0.28% | 325,744 |
| Jul 22, 2025 | 29.04 | 29.04 | 28.28 | 28.60 | 27.79 | -1.58% | 341,116 |
| Jul 21, 2025 | 29.12 | 29.16 | 28.76 | 29.06 | 28.23 | -0.75% | 299,883 |
| Jul 20, 2025 | 29.50 | 29.68 | 29.00 | 29.28 | 28.45 | -0.68% | 264,528 |
| Jul 17, 2025 | 29.40 | 29.60 | 29.32 | 29.48 | 28.64 | 0.27% | 437,378 |