Advanced Petrochemical Company (TADAWUL:2330)
Saudi Arabia
· Delayed Price · Currency is SAR 23.66
-0.99 (-4.02%)
Mar 9, 2026, 3:19 PM AST
TADAWUL:2330 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 25.36 | 25.40 | 23.50 | 23.66 | 23.66 | -4.02% | 3,852,726 |
| Mar 8, 2026 | 23.60 | 24.80 | 23.32 | 24.65 | 24.65 | 8.97% | 4,551,282 |
| Mar 5, 2026 | 23.32 | 23.68 | 22.60 | 22.62 | 22.62 | -2.84% | 3,327,486 |
| Mar 4, 2026 | 22.50 | 24.12 | 22.40 | 23.28 | 23.28 | 3.93% | 3,374,913 |
| Mar 3, 2026 | 22.30 | 22.67 | 21.55 | 22.40 | 22.40 | 0.81% | 2,436,682 |
| Mar 2, 2026 | 22.95 | 23.03 | 21.90 | 22.22 | 22.22 | -1.42% | 802,725 |
| Mar 1, 2026 | 21.60 | 23.68 | 21.60 | 22.54 | 22.54 | -4.73% | 1,022,627 |
| Feb 26, 2026 | 23.32 | 23.82 | 23.13 | 23.66 | 23.66 | 1.46% | 877,978 |
| Feb 25, 2026 | 23.59 | 23.93 | 23.19 | 23.32 | 23.32 | -0.72% | 469,365 |
| Feb 24, 2026 | 24.48 | 24.48 | 23.43 | 23.49 | 23.49 | -4.04% | 987,145 |
| Feb 23, 2026 | 24.75 | 24.99 | 24.13 | 24.48 | 24.48 | -0.69% | 603,165 |
| Feb 19, 2026 | 25.70 | 25.70 | 24.56 | 24.65 | 24.65 | -3.11% | 722,205 |
| Feb 18, 2026 | 25.46 | 25.82 | 25.28 | 25.44 | 25.44 | -0.86% | 578,045 |
| Feb 17, 2026 | 26.42 | 26.48 | 25.50 | 25.66 | 25.66 | -3.17% | 1,071,328 |
| Feb 16, 2026 | 26.84 | 26.84 | 25.88 | 26.50 | 26.50 | -0.82% | 1,577,770 |
| Feb 15, 2026 | 25.78 | 27.26 | 25.58 | 26.72 | 26.72 | 5.20% | 3,555,441 |
| Feb 12, 2026 | 25.00 | 26.08 | 24.95 | 25.40 | 25.40 | 1.64% | 2,634,180 |
| Feb 11, 2026 | 25.88 | 25.88 | 24.93 | 24.99 | 24.99 | -2.38% | 876,824 |
| Feb 10, 2026 | 25.90 | 26.24 | 25.50 | 25.60 | 25.60 | -0.85% | 958,889 |
| Feb 9, 2026 | 24.00 | 25.86 | 23.93 | 25.82 | 25.82 | 8.03% | 2,292,994 |
| Feb 8, 2026 | 24.54 | 24.78 | 23.90 | 23.90 | 23.90 | -2.45% | 875,681 |
| Feb 5, 2026 | 25.38 | 25.38 | 24.30 | 24.50 | 24.50 | -3.54% | 1,840,816 |
| Feb 4, 2026 | 25.48 | 25.72 | 25.26 | 25.40 | 25.40 | -0.39% | 551,413 |
| Feb 3, 2026 | 25.54 | 25.82 | 25.20 | 25.50 | 25.50 | 0.39% | 1,183,882 |
| Feb 2, 2026 | 25.20 | 25.54 | 24.60 | 25.40 | 25.40 | 0.79% | 1,559,820 |
| Feb 1, 2026 | 25.98 | 25.98 | 24.82 | 25.20 | 25.20 | -3.00% | 2,101,628 |
| Jan 29, 2026 | 26.54 | 26.60 | 25.84 | 25.98 | 25.98 | -2.04% | 1,660,769 |
| Jan 28, 2026 | 26.80 | 27.00 | 26.34 | 26.52 | 26.52 | -1.04% | 1,635,472 |
| Jan 27, 2026 | 26.70 | 26.98 | 26.46 | 26.80 | 26.80 | 0.83% | 1,123,992 |
| Jan 26, 2026 | 26.66 | 27.06 | 26.38 | 26.58 | 26.58 | -0.37% | 1,936,600 |
| Jan 25, 2026 | 26.90 | 27.10 | 26.18 | 26.68 | 26.68 | 0.45% | 1,114,850 |
| Jan 22, 2026 | 26.16 | 26.56 | 25.82 | 26.56 | 26.56 | 1.37% | 1,717,426 |
| Jan 21, 2026 | 26.34 | 26.38 | 25.94 | 26.20 | 26.20 | -0.53% | 891,509 |
| Jan 20, 2026 | 26.90 | 26.90 | 26.30 | 26.34 | 26.34 | -2.01% | 393,623 |
| Jan 19, 2026 | 27.16 | 27.16 | 26.70 | 26.88 | 26.88 | -0.74% | 374,236 |
| Jan 18, 2026 | 27.04 | 27.26 | 27.00 | 27.08 | 27.08 | 0.30% | 342,768 |
| Jan 15, 2026 | 27.74 | 27.74 | 26.90 | 27.00 | 27.00 | -2.67% | 871,409 |
| Jan 14, 2026 | 27.66 | 28.34 | 27.24 | 27.74 | 27.74 | 0.29% | 1,088,371 |
| Jan 13, 2026 | 27.68 | 27.80 | 26.94 | 27.66 | 27.66 | -0.50% | 1,063,333 |
| Jan 12, 2026 | 27.60 | 28.20 | 27.48 | 27.80 | 27.80 | 1.16% | 804,437 |
| Jan 11, 2026 | 27.48 | 27.78 | 27.32 | 27.48 | 27.48 | 0.29% | 223,093 |
| Jan 8, 2026 | 28.02 | 28.02 | 27.28 | 27.40 | 27.40 | -2.21% | 472,365 |
| Jan 7, 2026 | 29.50 | 29.50 | 27.44 | 28.02 | 28.02 | 0.57% | 658,841 |
| Jan 6, 2026 | 28.64 | 28.68 | 27.74 | 27.86 | 27.86 | -2.66% | 337,595 |
| Jan 5, 2026 | 29.16 | 29.26 | 28.50 | 28.62 | 28.62 | -1.92% | 348,411 |
| Jan 4, 2026 | 29.54 | 29.58 | 28.98 | 29.18 | 29.18 | -1.22% | 118,568 |
| Jan 1, 2026 | 29.14 | 29.70 | 29.14 | 29.54 | 29.54 | 1.37% | 123,532 |
| Dec 31, 2025 | 28.20 | 29.22 | 28.20 | 29.14 | 29.14 | 2.97% | 213,927 |
| Dec 30, 2025 | 29.40 | 29.68 | 28.22 | 28.30 | 28.30 | -3.81% | 653,803 |
| Dec 29, 2025 | 29.24 | 29.62 | 29.12 | 29.42 | 29.42 | 0.48% | 316,778 |
| Dec 28, 2025 | 29.30 | 29.48 | 29.16 | 29.28 | 29.28 | -0.07% | 149,159 |
| Dec 25, 2025 | 29.60 | 29.60 | 29.26 | 29.30 | 29.30 | -1.01% | 83,863 |
| Dec 24, 2025 | 29.86 | 29.90 | 29.16 | 29.60 | 29.60 | -0.67% | 208,097 |
| Dec 23, 2025 | 29.48 | 30.18 | 29.10 | 29.80 | 29.80 | 1.09% | 580,436 |
| Dec 22, 2025 | 29.40 | 29.48 | 28.68 | 29.48 | 29.48 | 1.31% | 367,451 |
| Dec 21, 2025 | 28.88 | 29.38 | 28.88 | 29.10 | 29.10 | 0.83% | 280,751 |
| Dec 18, 2025 | 28.74 | 29.00 | 28.46 | 28.86 | 28.86 | 0.42% | 298,329 |
| Dec 17, 2025 | 29.12 | 29.22 | 28.68 | 28.74 | 28.74 | -1.30% | 260,172 |
| Dec 16, 2025 | 29.36 | 29.60 | 29.10 | 29.12 | 29.12 | -1.15% | 294,481 |
| Dec 15, 2025 | 29.80 | 29.80 | 29.30 | 29.46 | 29.46 | -1.14% | 369,641 |
| Dec 14, 2025 | 29.96 | 30.20 | 29.50 | 29.80 | 29.80 | -0.53% | 243,640 |
| Dec 11, 2025 | 29.80 | 30.00 | 29.16 | 29.96 | 29.96 | 0.94% | 655,378 |
| Dec 10, 2025 | 30.00 | 30.28 | 29.66 | 29.68 | 29.68 | -1.13% | 893,171 |
| Dec 9, 2025 | 30.44 | 30.50 | 29.92 | 30.02 | 30.02 | -1.31% | 901,871 |
| Dec 8, 2025 | 30.52 | 30.70 | 30.38 | 30.42 | 30.42 | -0.39% | 239,115 |
| Dec 7, 2025 | 30.74 | 31.06 | 30.46 | 30.54 | 30.54 | -1.04% | 232,365 |
| 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 |