Yanbu National Petrochemical Company (TADAWUL:2290)
Saudi Arabia
· Delayed Price · Currency is SAR 36.56
-0.44 (-1.19%)
Apr 29, 2026, 3:18 PM AST
TADAWUL:2290 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 36.98 | 37.00 | 36.34 | 36.52 | 36.52 | -1.30% | 592,210 |
| Apr 28, 2026 | 37.84 | 37.84 | 36.56 | 37.00 | 37.00 | -2.63% | 1,232,379 |
| Apr 27, 2026 | 34.94 | 38.44 | 34.94 | 38.00 | 38.00 | 7.65% | 5,230,004 |
| Apr 26, 2026 | 32.22 | 35.80 | 32.02 | 35.30 | 35.30 | 6.97% | 2,077,411 |
| Apr 23, 2026 | 33.70 | 34.02 | 33.00 | 33.00 | 33.00 | -1.84% | 1,455,355 |
| Apr 22, 2026 | 34.16 | 34.54 | 33.52 | 33.62 | 33.62 | -1.23% | 1,132,418 |
| Apr 21, 2026 | 34.88 | 34.90 | 34.00 | 34.04 | 34.04 | -2.46% | 779,736 |
| Apr 20, 2026 | 35.56 | 35.72 | 34.90 | 34.90 | 34.90 | -1.86% | 716,325 |
| Apr 19, 2026 | 35.50 | 36.20 | 35.00 | 35.56 | 35.56 | 0.51% | 812,236 |
| Apr 16, 2026 | 35.34 | 35.56 | 35.20 | 35.38 | 35.38 | 0.51% | 705,767 |
| Apr 15, 2026 | 35.00 | 35.74 | 34.92 | 35.20 | 35.20 | 0.98% | 1,163,826 |
| Apr 14, 2026 | 34.80 | 35.00 | 34.64 | 34.86 | 34.86 | 0.17% | 1,045,732 |
| Apr 13, 2026 | 35.18 | 35.78 | 34.80 | 34.80 | 34.80 | -0.51% | 1,395,107 |
| Apr 12, 2026 | 34.18 | 35.40 | 34.10 | 34.98 | 34.98 | 2.88% | 1,422,445 |
| Apr 9, 2026 | 33.86 | 34.92 | 33.74 | 34.00 | 34.00 | 0.59% | 2,554,260 |
| Apr 8, 2026 | 35.00 | 35.30 | 33.50 | 33.80 | 33.80 | -5.32% | 3,180,753 |
| Apr 7, 2026 | 35.92 | 36.46 | 35.50 | 35.70 | 35.70 | -1.11% | 1,390,075 |
| Apr 6, 2026 | 36.20 | 36.34 | 35.60 | 36.10 | 36.10 | -0.28% | 887,999 |
| Apr 5, 2026 | 35.90 | 36.46 | 35.86 | 36.20 | 36.20 | 0.84% | 803,467 |
| Apr 2, 2026 | 35.18 | 36.40 | 34.70 | 35.90 | 35.90 | 4.24% | 2,161,909 |
| Apr 1, 2026 | 35.68 | 35.74 | 34.40 | 34.44 | 34.44 | -3.48% | 1,112,413 |
| Mar 31, 2026 | 35.68 | 35.90 | 34.98 | 35.68 | 35.68 | -0.61% | 1,314,671 |
| Mar 30, 2026 | 34.88 | 35.90 | 34.28 | 35.90 | 35.90 | 3.64% | 1,619,913 |
| Mar 29, 2026 | 34.40 | 34.96 | 34.36 | 34.64 | 34.64 | 0.81% | 945,373 |
| Mar 26, 2026 | 32.04 | 34.40 | 32.04 | 34.36 | 34.36 | 7.24% | 2,479,307 |
| Mar 25, 2026 | 32.58 | 33.36 | 31.56 | 32.04 | 32.04 | -2.79% | 1,870,850 |
| Mar 24, 2026 | 33.00 | 34.24 | 32.26 | 32.96 | 32.96 | 2.62% | 1,939,102 |
| Mar 16, 2026 | 33.00 | 33.00 | 31.84 | 32.12 | 32.12 | -3.83% | 2,202,871 |
| Mar 15, 2026 | 33.00 | 33.46 | 32.20 | 33.40 | 33.40 | 4.37% | 2,428,625 |
| Mar 12, 2026 | 32.20 | 33.40 | 31.88 | 32.00 | 32.00 | 0.25% | 1,982,307 |
| Mar 11, 2026 | 31.40 | 32.00 | 31.20 | 31.92 | 31.92 | 1.01% | 1,181,640 |
| Mar 10, 2026 | 32.64 | 32.68 | 31.02 | 31.60 | 31.60 | -4.30% | 2,717,152 |
| 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 |