Advanced Petrochemical Company (TADAWUL:2330)
Saudi Arabia
· Delayed Price · Currency is SAR 30.86
-0.34 (-1.09%)
At close: Dec 4, 2025
TADAWUL:2330 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 31.20 | 31.68 | 30.84 | 30.86 | 30.86 | -1.09% | 252,923 |
| Dec 3, 2025 | 31.10 | 31.38 | 31.02 | 31.20 | 31.20 | 0.32% | 170,762 |
| Dec 2, 2025 | 30.76 | 31.30 | 30.76 | 31.10 | 31.10 | 1.11% | 263,501 |
| Dec 1, 2025 | 31.60 | 31.78 | 30.76 | 30.76 | 30.76 | -2.72% | 581,763 |
| Nov 30, 2025 | 31.68 | 31.98 | 31.56 | 31.62 | 31.62 | -0.19% | 127,736 |
| Nov 27, 2025 | 32.10 | 32.28 | 31.60 | 31.68 | 31.68 | -1.00% | 408,708 |
| Nov 26, 2025 | 32.22 | 32.28 | 31.62 | 32.00 | 32.00 | -0.56% | 336,743 |
| Nov 25, 2025 | 32.12 | 32.78 | 32.12 | 32.18 | 32.18 | -1.59% | 204,729 |
| Nov 24, 2025 | 33.16 | 33.16 | 32.44 | 32.70 | 32.70 | -1.51% | 491,123 |
| Nov 23, 2025 | 33.20 | 33.48 | 33.12 | 33.20 | 33.20 | - | 169,451 |
| Nov 20, 2025 | 33.42 | 33.80 | 33.10 | 33.20 | 33.20 | -0.72% | 320,126 |
| Nov 19, 2025 | 34.64 | 35.00 | 33.42 | 33.44 | 33.44 | -4.13% | 618,678 |
| Nov 18, 2025 | 34.46 | 35.00 | 34.42 | 34.88 | 34.88 | 1.10% | 552,013 |
| Nov 17, 2025 | 35.92 | 36.06 | 33.92 | 34.50 | 34.50 | -4.17% | 1,250,551 |
| Nov 16, 2025 | 36.00 | 36.50 | 35.34 | 36.00 | 36.00 | -1.15% | 296,815 |
| Nov 13, 2025 | 36.68 | 36.86 | 36.30 | 36.42 | 36.42 | -0.55% | 250,916 |
| Nov 12, 2025 | 36.88 | 37.78 | 36.42 | 36.62 | 36.62 | -0.70% | 579,441 |
| Nov 11, 2025 | 36.40 | 37.14 | 36.40 | 36.88 | 36.88 | 1.32% | 846,088 |
| Nov 10, 2025 | 36.54 | 37.06 | 36.38 | 36.40 | 36.40 | -0.38% | 279,665 |
| Nov 9, 2025 | 37.18 | 37.18 | 36.26 | 36.54 | 36.54 | -1.72% | 355,646 |
| Nov 6, 2025 | 37.00 | 37.90 | 37.00 | 37.18 | 37.18 | 0.22% | 439,240 |
| Nov 5, 2025 | 37.54 | 37.54 | 37.00 | 37.10 | 37.10 | -1.59% | 842,628 |
| Nov 4, 2025 | 37.76 | 38.24 | 37.60 | 37.70 | 37.70 | -0.16% | 1,084,592 |
| Nov 3, 2025 | 37.00 | 38.10 | 37.00 | 37.76 | 37.76 | 1.23% | 1,185,415 |
| Nov 2, 2025 | 37.70 | 38.34 | 37.14 | 37.30 | 37.30 | -1.32% | 315,581 |
| Oct 30, 2025 | 38.36 | 38.52 | 37.72 | 37.80 | 37.80 | -1.46% | 742,512 |
| Oct 29, 2025 | 37.08 | 38.64 | 37.08 | 38.36 | 38.36 | 2.90% | 2,002,104 |
| Oct 28, 2025 | 37.24 | 37.82 | 37.20 | 37.28 | 37.28 | - | 1,668,433 |
| Oct 27, 2025 | 36.00 | 37.40 | 36.00 | 37.28 | 37.28 | 3.79% | 2,220,785 |
| Oct 26, 2025 | 35.86 | 36.24 | 35.86 | 35.92 | 35.92 | 0.17% | 294,583 |
| Oct 23, 2025 | 36.08 | 36.22 | 35.62 | 35.86 | 35.86 | -0.61% | 508,316 |
| Oct 22, 2025 | 36.62 | 36.70 | 35.72 | 36.08 | 36.08 | -1.47% | 495,147 |
| Oct 21, 2025 | 36.98 | 37.20 | 36.30 | 36.62 | 36.62 | 0.16% | 719,226 |
| Oct 20, 2025 | 36.88 | 37.40 | 36.42 | 36.56 | 36.56 | -0.87% | 829,950 |
| Oct 19, 2025 | 36.54 | 37.54 | 36.52 | 36.88 | 36.88 | 0.82% | 1,554,207 |
| Oct 16, 2025 | 36.30 | 36.78 | 34.56 | 36.58 | 36.58 | 2.70% | 2,123,481 |
| Oct 15, 2025 | 35.02 | 36.26 | 35.00 | 35.62 | 35.62 | 1.37% | 745,469 |
| Oct 14, 2025 | 34.90 | 35.30 | 34.50 | 35.14 | 35.14 | 0.86% | 377,273 |
| Oct 13, 2025 | 34.78 | 35.34 | 34.66 | 34.84 | 34.84 | 0.17% | 485,377 |
| Oct 12, 2025 | 34.90 | 35.22 | 33.84 | 34.78 | 34.78 | -2.03% | 424,545 |
| Oct 9, 2025 | 35.50 | 35.90 | 35.30 | 35.50 | 35.50 | -1.33% | 260,585 |
| Oct 8, 2025 | 35.98 | 36.22 | 35.68 | 35.98 | 35.98 | 0.17% | 621,238 |
| Oct 7, 2025 | 36.42 | 36.48 | 35.72 | 35.92 | 35.92 | -1.37% | 648,941 |
| Oct 6, 2025 | 35.38 | 36.48 | 35.38 | 36.42 | 36.42 | 2.88% | 910,479 |
| Oct 5, 2025 | 35.18 | 35.50 | 35.18 | 35.40 | 35.40 | 0.63% | 283,365 |
| Oct 2, 2025 | 35.74 | 35.78 | 35.10 | 35.18 | 35.18 | -0.73% | 390,130 |
| Oct 1, 2025 | 35.46 | 35.80 | 35.08 | 35.44 | 35.44 | -0.06% | 440,467 |
| Sep 30, 2025 | 34.20 | 35.46 | 34.16 | 35.46 | 35.46 | 3.81% | 1,164,762 |
| Sep 29, 2025 | 33.74 | 34.30 | 33.54 | 34.16 | 34.16 | 1.67% | 497,401 |
| Sep 28, 2025 | 34.00 | 34.20 | 33.52 | 33.60 | 33.60 | -1.18% | 285,729 |
| Sep 25, 2025 | 35.00 | 35.20 | 33.50 | 34.00 | 34.00 | -2.86% | 924,629 |
| Sep 24, 2025 | 34.06 | 35.78 | 34.06 | 35.00 | 35.00 | 4.10% | 1,358,645 |
| Sep 22, 2025 | 33.50 | 33.90 | 33.22 | 33.62 | 33.62 | 0.36% | 619,737 |
| Sep 21, 2025 | 32.86 | 33.56 | 32.68 | 33.50 | 33.50 | 1.95% | 354,698 |
| Sep 18, 2025 | 32.90 | 33.42 | 32.28 | 32.86 | 32.86 | 0.49% | 607,681 |
| Sep 17, 2025 | 32.48 | 32.76 | 32.14 | 32.70 | 32.70 | 1.18% | 448,970 |
| Sep 16, 2025 | 31.72 | 32.48 | 31.72 | 32.32 | 32.32 | 1.89% | 471,978 |
| Sep 15, 2025 | 32.08 | 32.32 | 31.50 | 31.72 | 31.72 | -1.12% | 649,025 |
| Sep 14, 2025 | 32.50 | 32.70 | 32.08 | 32.08 | 32.08 | -1.78% | 231,343 |
| Sep 11, 2025 | 33.42 | 33.60 | 32.64 | 32.66 | 32.66 | -1.86% | 301,511 |
| Sep 10, 2025 | 33.00 | 33.80 | 32.90 | 33.28 | 33.28 | 0.12% | 380,693 |
| Sep 9, 2025 | 34.36 | 34.36 | 32.80 | 33.24 | 33.24 | -0.42% | 535,930 |
| Sep 8, 2025 | 33.64 | 33.96 | 33.10 | 33.38 | 33.38 | -1.01% | 304,756 |
| Sep 7, 2025 | 34.22 | 34.44 | 33.64 | 33.72 | 33.72 | -1.23% | 304,405 |
| Sep 4, 2025 | 34.30 | 34.90 | 34.10 | 34.14 | 34.14 | -1.27% | 435,364 |
| Sep 3, 2025 | 34.10 | 34.74 | 34.10 | 34.58 | 34.58 | 0.93% | 259,719 |
| Sep 2, 2025 | 35.10 | 35.10 | 33.80 | 34.26 | 34.26 | -2.67% | 669,952 |
| Sep 1, 2025 | 34.90 | 35.60 | 34.58 | 35.20 | 35.20 | 0.80% | 588,533 |
| Aug 31, 2025 | 35.00 | 35.24 | 34.40 | 34.92 | 34.92 | -0.23% | 628,104 |
| Aug 28, 2025 | 35.26 | 35.28 | 34.72 | 35.00 | 35.00 | -0.74% | 356,591 |
| Aug 27, 2025 | 36.00 | 36.00 | 35.00 | 35.26 | 35.26 | -0.62% | 442,736 |
| Aug 26, 2025 | 34.86 | 35.76 | 34.86 | 35.48 | 35.48 | 1.66% | 1,366,313 |
| Aug 25, 2025 | 36.10 | 36.32 | 34.90 | 34.90 | 34.90 | -5.06% | 1,723,561 |
| Aug 24, 2025 | 34.96 | 37.00 | 34.78 | 36.76 | 36.76 | 5.15% | 2,293,538 |
| Aug 21, 2025 | 33.24 | 35.04 | 33.24 | 34.96 | 34.96 | 4.67% | 1,686,624 |
| Aug 20, 2025 | 32.82 | 33.40 | 32.80 | 33.40 | 33.40 | 1.71% | 477,851 |
| Aug 19, 2025 | 33.20 | 33.36 | 32.72 | 32.84 | 32.84 | -1.14% | 358,076 |
| Aug 18, 2025 | 32.46 | 33.50 | 32.46 | 33.22 | 33.22 | 2.09% | 685,251 |
| Aug 17, 2025 | 32.52 | 32.76 | 32.38 | 32.54 | 32.54 | -0.43% | 174,664 |
| Aug 14, 2025 | 32.60 | 32.96 | 31.90 | 32.68 | 32.68 | 0.74% | 633,938 |
| Aug 13, 2025 | 32.18 | 32.66 | 32.00 | 32.44 | 32.44 | 1.19% | 632,001 |
| Aug 12, 2025 | 31.20 | 32.14 | 30.90 | 32.06 | 32.06 | 2.62% | 511,757 |
| Aug 11, 2025 | 31.52 | 31.98 | 31.22 | 31.24 | 31.24 | -2.07% | 308,283 |
| Aug 10, 2025 | 31.52 | 32.20 | 31.36 | 31.90 | 31.90 | 0.63% | 581,050 |
| Aug 7, 2025 | 32.10 | 32.20 | 31.50 | 31.70 | 31.70 | -1.18% | 626,225 |
| Aug 6, 2025 | 31.54 | 32.36 | 31.34 | 32.08 | 32.08 | 1.91% | 748,334 |
| Aug 5, 2025 | 30.50 | 31.54 | 30.42 | 31.48 | 31.48 | 3.08% | 619,117 |
| Aug 4, 2025 | 30.48 | 30.70 | 30.34 | 30.54 | 30.54 | -0.07% | 379,417 |
| Aug 3, 2025 | 31.00 | 31.00 | 30.50 | 30.56 | 30.56 | -1.42% | 335,636 |
| Jul 31, 2025 | 31.30 | 31.50 | 30.96 | 31.00 | 31.00 | -1.15% | 443,043 |
| Jul 30, 2025 | 31.30 | 31.38 | 30.94 | 31.36 | 31.36 | 0.19% | 452,380 |
| Jul 29, 2025 | 31.50 | 31.62 | 31.18 | 31.30 | 31.30 | -1.01% | 515,504 |
| Jul 28, 2025 | 31.60 | 32.16 | 31.50 | 31.62 | 31.62 | 0.13% | 734,906 |
| Jul 27, 2025 | 31.90 | 32.20 | 31.42 | 31.58 | 31.58 | -1.00% | 490,952 |
| Jul 24, 2025 | 32.90 | 32.90 | 31.76 | 31.90 | 31.90 | -3.33% | 609,530 |
| Jul 23, 2025 | 32.60 | 33.34 | 32.60 | 33.00 | 33.00 | 1.23% | 718,280 |
| Jul 22, 2025 | 33.48 | 33.66 | 32.38 | 32.60 | 32.60 | -2.69% | 570,828 |
| Jul 21, 2025 | 33.84 | 33.84 | 32.70 | 33.50 | 33.50 | -1.06% | 493,967 |
| Jul 20, 2025 | 33.30 | 33.98 | 33.28 | 33.86 | 33.86 | 1.68% | 825,182 |
| Jul 17, 2025 | 32.54 | 33.30 | 32.36 | 33.30 | 33.30 | 2.46% | 817,630 |