Advanced Petrochemical Company (TADAWUL:2330)
Saudi Arabia
· Delayed Price · Currency is SAR 26.62
+0.14 (0.53%)
Apr 29, 2026, 2:55 PM AST
TADAWUL:2330 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 26.46 | 26.66 | 26.00 | 26.38 | 26.38 | -0.38% | 885,525 |
| Apr 28, 2026 | 26.38 | 26.72 | 26.00 | 26.48 | 26.48 | 0.76% | 1,905,944 |
| Apr 27, 2026 | 25.88 | 26.80 | 25.36 | 26.28 | 26.28 | 2.10% | 4,493,087 |
| Apr 26, 2026 | 25.20 | 26.12 | 25.20 | 25.74 | 25.74 | 2.39% | 2,450,957 |
| Apr 23, 2026 | 26.60 | 26.60 | 24.40 | 25.14 | 25.14 | -6.82% | 8,129,411 |
| Apr 22, 2026 | 28.14 | 28.18 | 26.92 | 26.98 | 26.98 | -4.12% | 1,694,207 |
| Apr 21, 2026 | 28.20 | 28.60 | 28.00 | 28.14 | 28.14 | - | 1,066,962 |
| Apr 20, 2026 | 28.32 | 28.80 | 28.08 | 28.14 | 28.14 | -0.64% | 775,328 |
| Apr 19, 2026 | 28.00 | 28.84 | 27.80 | 28.32 | 28.32 | 1.14% | 1,102,333 |
| Apr 16, 2026 | 28.08 | 28.38 | 28.00 | 28.00 | 28.00 | -0.28% | 680,213 |
| Apr 15, 2026 | 28.28 | 28.38 | 28.08 | 28.08 | 28.08 | -0.64% | 730,221 |
| Apr 14, 2026 | 28.20 | 28.70 | 28.10 | 28.26 | 28.26 | 0.43% | 1,025,652 |
| Apr 13, 2026 | 27.72 | 28.36 | 27.32 | 28.14 | 28.14 | 1.08% | 1,651,532 |
| Apr 12, 2026 | 27.20 | 28.30 | 27.10 | 27.84 | 27.84 | 1.98% | 2,169,513 |
| Apr 9, 2026 | 27.00 | 27.74 | 26.74 | 27.30 | 27.30 | 0.22% | 2,061,932 |
| Apr 8, 2026 | 26.70 | 27.50 | 26.40 | 27.24 | 27.24 | 5.99% | 4,322,569 |
| Apr 7, 2026 | 26.04 | 26.18 | 25.50 | 25.70 | 25.70 | -1.83% | 2,994,242 |
| Apr 6, 2026 | 26.28 | 26.66 | 25.80 | 26.18 | 26.18 | 1.00% | 3,003,818 |
| Apr 5, 2026 | 24.95 | 26.62 | 24.92 | 25.92 | 25.92 | 3.89% | 4,066,987 |
| Apr 2, 2026 | 25.26 | 25.48 | 24.80 | 24.95 | 24.95 | -1.23% | 1,935,160 |
| Apr 1, 2026 | 25.20 | 25.48 | 25.00 | 25.26 | 25.26 | - | 1,955,621 |
| Mar 31, 2026 | 24.60 | 25.40 | 24.13 | 25.26 | 25.26 | 4.42% | 2,780,949 |
| Mar 30, 2026 | 24.18 | 24.60 | 23.92 | 24.19 | 24.19 | 0.21% | 1,987,086 |
| Mar 29, 2026 | 23.90 | 24.36 | 23.29 | 24.14 | 24.14 | 3.65% | 2,687,249 |
| Mar 26, 2026 | 22.28 | 23.61 | 22.23 | 23.29 | 23.29 | 4.58% | 3,838,115 |
| Mar 25, 2026 | 22.06 | 22.55 | 22.06 | 22.27 | 22.27 | 1.23% | 1,656,092 |
| Mar 24, 2026 | 22.42 | 22.60 | 22.00 | 22.00 | 22.00 | -1.87% | 1,969,287 |
| Mar 16, 2026 | 22.15 | 22.48 | 21.72 | 22.42 | 22.42 | 1.31% | 3,475,040 |
| Mar 15, 2026 | 23.00 | 23.00 | 21.76 | 22.13 | 22.13 | -2.68% | 2,425,075 |
| Mar 12, 2026 | 22.55 | 23.40 | 22.28 | 22.74 | 22.74 | 2.06% | 3,404,764 |
| Mar 11, 2026 | 22.61 | 22.67 | 22.25 | 22.28 | 22.28 | -1.42% | 1,611,958 |
| Mar 10, 2026 | 23.68 | 23.94 | 22.24 | 22.60 | 22.60 | -4.48% | 3,419,920 |
| 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 |