Yanbu National Petrochemical Company (TADAWUL:2290)
Saudi Arabia
· Delayed Price · Currency is SAR 33.02
+1.82 (5.83%)
Mar 9, 2026, 3:19 PM AST
TADAWUL:2290 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 33.20 | 33.74 | 32.00 | 33.02 | 33.02 | 5.83% | 5,639,733 |
| Mar 8, 2026 | 29.06 | 31.20 | 29.06 | 31.20 | 31.20 | 9.94% | 2,014,423 |
| Mar 5, 2026 | 28.68 | 29.10 | 28.04 | 28.38 | 28.38 | -0.77% | 1,175,164 |
| Mar 4, 2026 | 27.82 | 29.36 | 27.54 | 28.60 | 28.60 | 6.40% | 3,502,031 |
| Mar 3, 2026 | 24.50 | 26.88 | 24.50 | 26.88 | 26.88 | 9.94% | 1,473,593 |
| Mar 2, 2026 | 24.95 | 24.98 | 24.32 | 24.45 | 24.45 | -0.97% | 881,450 |
| Mar 1, 2026 | 24.00 | 25.00 | 24.00 | 24.69 | 24.69 | -2.02% | 390,927 |
| Feb 26, 2026 | 25.72 | 25.96 | 25.14 | 25.20 | 25.20 | -2.02% | 1,231,536 |
| Feb 25, 2026 | 26.28 | 26.60 | 25.72 | 25.72 | 25.72 | -2.13% | 530,964 |
| Feb 24, 2026 | 26.20 | 26.38 | 25.96 | 26.28 | 26.28 | 0.31% | 408,206 |
| Feb 23, 2026 | 26.50 | 26.74 | 25.74 | 26.20 | 26.20 | -0.76% | 665,079 |
| Feb 19, 2026 | 27.38 | 27.38 | 26.22 | 26.40 | 26.40 | -2.94% | 480,582 |
| Feb 18, 2026 | 27.30 | 27.50 | 26.90 | 27.20 | 27.20 | -4.90% | 791,993 |
| Feb 17, 2026 | 28.80 | 28.80 | 28.16 | 28.60 | 27.59 | -0.69% | 484,165 |
| Feb 16, 2026 | 29.22 | 29.38 | 28.54 | 28.80 | 27.79 | -1.71% | 978,399 |
| Feb 15, 2026 | 28.30 | 29.32 | 28.30 | 29.30 | 28.27 | 4.34% | 1,107,168 |
| Feb 12, 2026 | 27.48 | 28.18 | 27.44 | 28.08 | 27.09 | 2.18% | 1,459,897 |
| Feb 11, 2026 | 27.58 | 27.72 | 27.36 | 27.48 | 26.51 | -0.36% | 510,594 |
| Feb 10, 2026 | 27.16 | 27.80 | 26.98 | 27.58 | 26.61 | 2.45% | 736,068 |
| Feb 9, 2026 | 26.54 | 27.08 | 26.32 | 26.92 | 25.97 | 2.20% | 1,153,822 |
| Feb 8, 2026 | 26.52 | 26.90 | 26.10 | 26.34 | 25.41 | -0.68% | 248,703 |
| Feb 5, 2026 | 27.20 | 27.20 | 26.52 | 26.52 | 25.59 | -2.00% | 359,019 |
| Feb 4, 2026 | 26.76 | 27.30 | 26.76 | 27.06 | 26.11 | 1.12% | 501,605 |
| Feb 3, 2026 | 26.68 | 26.96 | 26.62 | 26.76 | 25.82 | 0.07% | 342,345 |
| Feb 2, 2026 | 26.48 | 26.80 | 26.08 | 26.74 | 25.80 | 0.83% | 910,066 |
| Feb 1, 2026 | 27.20 | 27.28 | 26.20 | 26.52 | 25.59 | -1.78% | 523,252 |
| Jan 29, 2026 | 27.10 | 27.28 | 26.82 | 27.00 | 26.05 | -0.30% | 827,192 |
| Jan 28, 2026 | 27.20 | 27.58 | 27.00 | 27.08 | 26.13 | -0.07% | 824,517 |
| Jan 27, 2026 | 27.02 | 27.38 | 27.02 | 27.10 | 26.15 | 0.37% | 691,685 |
| Jan 26, 2026 | 26.80 | 27.26 | 26.52 | 27.00 | 26.05 | 0.75% | 500,730 |
| Jan 25, 2026 | 26.58 | 26.86 | 26.50 | 26.80 | 25.86 | 0.83% | 481,888 |
| Jan 22, 2026 | 26.42 | 26.70 | 26.42 | 26.58 | 25.64 | 0.76% | 530,053 |
| Jan 21, 2026 | 26.30 | 26.58 | 26.20 | 26.38 | 25.45 | 0.53% | 611,498 |
| Jan 20, 2026 | 27.10 | 27.10 | 26.24 | 26.24 | 25.32 | -2.67% | 801,263 |
| Jan 19, 2026 | 27.26 | 27.36 | 26.94 | 26.96 | 26.01 | -1.61% | 515,137 |
| Jan 18, 2026 | 27.34 | 27.60 | 27.10 | 27.40 | 26.43 | 0.44% | 291,027 |
| Jan 15, 2026 | 27.50 | 27.50 | 27.10 | 27.28 | 26.32 | -1.02% | 363,296 |
| Jan 14, 2026 | 27.98 | 28.24 | 27.56 | 27.56 | 26.59 | -1.29% | 590,624 |
| Jan 13, 2026 | 28.06 | 28.10 | 27.62 | 27.92 | 26.94 | -0.14% | 356,413 |
| Jan 12, 2026 | 27.20 | 28.18 | 27.20 | 27.96 | 26.97 | 2.87% | 647,394 |
| Jan 11, 2026 | 26.46 | 27.20 | 26.42 | 27.18 | 26.22 | 2.72% | 292,789 |
| Jan 8, 2026 | 26.74 | 26.74 | 26.22 | 26.46 | 25.53 | -1.05% | 430,395 |
| Jan 7, 2026 | 27.50 | 27.50 | 26.44 | 26.74 | 25.80 | 0.30% | 624,324 |
| Jan 6, 2026 | 27.00 | 27.08 | 26.30 | 26.66 | 25.72 | -1.26% | 372,395 |
| Jan 5, 2026 | 27.50 | 27.60 | 26.92 | 27.00 | 26.05 | -2.46% | 349,716 |
| Jan 4, 2026 | 28.00 | 28.02 | 27.00 | 27.68 | 26.70 | -1.14% | 180,958 |
| Jan 1, 2026 | 27.50 | 28.00 | 27.50 | 28.00 | 27.01 | 1.89% | 167,322 |
| Dec 31, 2025 | 27.02 | 27.48 | 27.02 | 27.48 | 26.51 | 1.85% | 162,257 |
| Dec 30, 2025 | 27.22 | 27.30 | 26.86 | 26.98 | 26.03 | -0.88% | 260,048 |
| Dec 29, 2025 | 26.88 | 27.28 | 26.80 | 27.22 | 26.26 | 1.26% | 423,875 |
| Dec 28, 2025 | 27.50 | 27.52 | 26.86 | 26.88 | 25.93 | -2.18% | 299,048 |
| Dec 25, 2025 | 27.54 | 27.64 | 27.46 | 27.48 | 26.51 | -0.22% | 239,779 |
| Dec 24, 2025 | 27.86 | 27.86 | 27.54 | 27.54 | 26.57 | -0.94% | 414,889 |
| Dec 23, 2025 | 27.90 | 27.92 | 27.66 | 27.80 | 26.82 | -0.36% | 600,903 |
| Dec 22, 2025 | 27.86 | 27.98 | 27.74 | 27.90 | 26.92 | 0.14% | 364,729 |
| Dec 21, 2025 | 28.14 | 28.48 | 27.86 | 27.86 | 26.88 | -1.07% | 391,557 |
| Dec 18, 2025 | 28.40 | 28.40 | 28.00 | 28.16 | 27.17 | -0.78% | 945,910 |
| Dec 17, 2025 | 28.78 | 28.86 | 28.32 | 28.38 | 27.38 | -1.66% | 532,059 |
| Dec 16, 2025 | 29.18 | 29.18 | 28.66 | 28.86 | 27.84 | -1.10% | 555,585 |
| Dec 15, 2025 | 29.20 | 29.28 | 28.98 | 29.18 | 28.15 | -0.55% | 428,383 |
| Dec 14, 2025 | 29.76 | 29.76 | 29.20 | 29.34 | 28.31 | -1.41% | 259,483 |
| Dec 11, 2025 | 29.70 | 29.84 | 29.64 | 29.76 | 28.71 | 0.27% | 214,153 |
| Dec 10, 2025 | 30.02 | 30.12 | 29.50 | 29.68 | 28.63 | -1.13% | 470,945 |
| Dec 9, 2025 | 30.00 | 30.22 | 29.78 | 30.02 | 28.96 | 0.07% | 467,442 |
| Dec 8, 2025 | 30.28 | 30.30 | 30.00 | 30.00 | 28.94 | -0.92% | 230,560 |
| Dec 7, 2025 | 30.42 | 30.60 | 30.14 | 30.28 | 29.21 | -0.46% | 200,363 |
| Dec 4, 2025 | 30.52 | 30.76 | 30.30 | 30.42 | 29.35 | -0.33% | 247,688 |
| Dec 3, 2025 | 30.40 | 30.52 | 30.14 | 30.52 | 29.44 | 0.33% | 174,252 |
| Dec 2, 2025 | 30.30 | 30.50 | 30.22 | 30.42 | 29.35 | 0.07% | 169,085 |
| Dec 1, 2025 | 30.50 | 30.56 | 30.16 | 30.40 | 29.33 | 0.33% | 193,075 |
| Nov 30, 2025 | 30.40 | 30.70 | 30.30 | 30.30 | 29.23 | -0.53% | 90,194 |
| Nov 27, 2025 | 30.72 | 30.72 | 30.38 | 30.46 | 29.39 | -0.72% | 169,017 |
| Nov 26, 2025 | 30.44 | 30.74 | 30.30 | 30.68 | 29.60 | 0.79% | 242,249 |
| Nov 25, 2025 | 30.90 | 31.26 | 30.44 | 30.44 | 29.37 | -2.50% | 324,975 |
| Nov 24, 2025 | 30.92 | 31.26 | 30.90 | 31.22 | 30.12 | 0.71% | 612,934 |
| Nov 23, 2025 | 30.92 | 31.12 | 30.92 | 31.00 | 29.91 | - | 83,859 |
| Nov 20, 2025 | 31.16 | 31.24 | 30.96 | 31.00 | 29.91 | -0.77% | 304,705 |
| Nov 19, 2025 | 31.32 | 31.46 | 30.96 | 31.24 | 30.14 | -0.32% | 583,879 |
| Nov 18, 2025 | 31.00 | 31.38 | 30.88 | 31.34 | 30.24 | 1.03% | 250,006 |
| Nov 17, 2025 | 30.96 | 31.28 | 30.82 | 31.02 | 29.93 | 0.19% | 340,500 |
| Nov 16, 2025 | 31.50 | 31.52 | 30.94 | 30.96 | 29.87 | -2.21% | 193,552 |
| Nov 13, 2025 | 31.80 | 31.96 | 31.64 | 31.66 | 30.54 | -0.57% | 141,472 |
| Nov 12, 2025 | 31.94 | 32.08 | 31.80 | 31.84 | 30.72 | -0.31% | 208,444 |
| Nov 11, 2025 | 31.94 | 32.20 | 31.84 | 31.94 | 30.81 | - | 207,068 |
| Nov 10, 2025 | 31.92 | 32.30 | 31.90 | 31.94 | 30.81 | 0.06% | 322,092 |
| Nov 9, 2025 | 31.82 | 31.98 | 31.50 | 31.92 | 30.80 | 0.31% | 101,768 |
| Nov 6, 2025 | 32.00 | 32.22 | 31.78 | 31.82 | 30.70 | -0.56% | 338,697 |
| Nov 5, 2025 | 32.30 | 32.40 | 32.00 | 32.00 | 30.87 | -1.11% | 426,264 |
| Nov 4, 2025 | 33.10 | 33.26 | 32.22 | 32.36 | 31.22 | -2.12% | 948,427 |
| Nov 3, 2025 | 33.82 | 33.88 | 32.94 | 33.06 | 31.90 | -2.48% | 438,646 |
| Nov 2, 2025 | 34.50 | 34.50 | 33.90 | 33.90 | 32.71 | -1.74% | 133,799 |
| Oct 30, 2025 | 34.60 | 35.00 | 34.48 | 34.50 | 33.28 | -0.23% | 1,550,924 |
| Oct 29, 2025 | 34.30 | 34.74 | 34.12 | 34.58 | 33.36 | 1.11% | 255,793 |
| Oct 28, 2025 | 33.50 | 34.34 | 33.50 | 34.20 | 32.99 | 2.09% | 687,699 |
| Oct 27, 2025 | 33.54 | 33.84 | 33.12 | 33.50 | 32.32 | -0.12% | 408,598 |
| Oct 26, 2025 | 34.24 | 34.34 | 33.34 | 33.54 | 32.36 | -1.99% | 445,532 |
| Oct 23, 2025 | 33.92 | 34.26 | 33.90 | 34.22 | 33.01 | 0.53% | 195,075 |
| Oct 22, 2025 | 34.50 | 34.50 | 33.84 | 34.04 | 32.84 | -1.79% | 221,711 |
| Oct 21, 2025 | 34.64 | 34.90 | 34.64 | 34.66 | 33.44 | -0.40% | 268,707 |
| Oct 20, 2025 | 35.00 | 35.00 | 34.58 | 34.80 | 33.57 | -0.57% | 314,456 |