Saudi Kayan Petrochemical Company (TADAWUL:2350)
Saudi Arabia
· Delayed Price · Currency is SAR 5.25
-0.01 (-0.19%)
At close: Dec 4, 2025
TADAWUL:2350 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 5.26 | 5.32 | 5.21 | 5.25 | 5.25 | -0.19% | 2,055,527 |
| Dec 3, 2025 | 5.13 | 5.26 | 5.13 | 5.26 | 5.26 | 2.73% | 2,202,765 |
| Dec 2, 2025 | 5.15 | 5.30 | 5.12 | 5.12 | 5.12 | -0.97% | 2,279,215 |
| Dec 1, 2025 | 5.09 | 5.20 | 5.08 | 5.17 | 5.17 | 1.57% | 3,037,092 |
| Nov 30, 2025 | 5.18 | 5.20 | 5.07 | 5.09 | 5.09 | -1.74% | 2,663,028 |
| Nov 27, 2025 | 5.15 | 5.19 | 5.11 | 5.18 | 5.18 | 0.78% | 2,507,832 |
| Nov 26, 2025 | 5.24 | 5.27 | 5.14 | 5.14 | 5.14 | -2.28% | 3,834,510 |
| Nov 25, 2025 | 5.43 | 5.47 | 5.26 | 5.26 | 5.26 | -2.95% | 4,512,854 |
| Nov 24, 2025 | 5.47 | 5.61 | 5.42 | 5.42 | 5.42 | -0.91% | 5,031,850 |
| Nov 23, 2025 | 5.53 | 5.55 | 5.47 | 5.47 | 5.47 | -1.08% | 1,261,081 |
| Nov 20, 2025 | 5.59 | 5.59 | 5.44 | 5.53 | 5.53 | -1.07% | 2,487,569 |
| Nov 19, 2025 | 5.60 | 5.66 | 5.53 | 5.59 | 5.59 | 0.36% | 2,477,103 |
| Nov 18, 2025 | 5.51 | 5.58 | 5.46 | 5.57 | 5.57 | 1.27% | 3,242,085 |
| Nov 17, 2025 | 5.44 | 5.50 | 5.40 | 5.50 | 5.50 | 1.10% | 2,915,525 |
| Nov 16, 2025 | 5.61 | 5.66 | 5.43 | 5.44 | 5.44 | -4.06% | 4,503,161 |
| Nov 13, 2025 | 5.67 | 5.70 | 5.61 | 5.67 | 5.67 | - | 2,332,005 |
| Nov 12, 2025 | 5.74 | 5.76 | 5.66 | 5.67 | 5.67 | -0.53% | 2,479,796 |
| Nov 11, 2025 | 5.69 | 5.74 | 5.62 | 5.70 | 5.70 | - | 2,704,340 |
| Nov 10, 2025 | 5.77 | 5.81 | 5.65 | 5.70 | 5.70 | -1.38% | 3,916,111 |
| Nov 9, 2025 | 5.61 | 5.78 | 5.57 | 5.78 | 5.78 | 3.03% | 6,683,120 |
| Nov 6, 2025 | 5.59 | 5.62 | 5.52 | 5.61 | 5.61 | 0.36% | 3,024,102 |
| Nov 5, 2025 | 5.67 | 5.70 | 5.54 | 5.59 | 5.59 | -2.10% | 3,754,854 |
| Nov 4, 2025 | 5.63 | 5.81 | 5.62 | 5.71 | 5.71 | 1.78% | 5,384,373 |
| Nov 3, 2025 | 5.71 | 5.74 | 5.51 | 5.61 | 5.61 | -1.06% | 7,544,019 |
| Nov 2, 2025 | 5.87 | 5.89 | 5.67 | 5.67 | 5.67 | -3.90% | 5,668,622 |
| Oct 30, 2025 | 5.95 | 5.97 | 5.85 | 5.90 | 5.90 | -0.67% | 4,343,162 |
| Oct 29, 2025 | 5.95 | 5.99 | 5.90 | 5.94 | 5.94 | -0.34% | 4,190,643 |
| Oct 28, 2025 | 6.10 | 6.15 | 5.94 | 5.96 | 5.96 | -2.77% | 7,795,547 |
| Oct 27, 2025 | 5.77 | 6.17 | 5.74 | 6.13 | 6.13 | 5.69% | 16,886,890 |
| Oct 26, 2025 | 5.82 | 5.88 | 5.79 | 5.80 | 5.80 | 0.17% | 3,441,126 |
| Oct 23, 2025 | 5.83 | 5.90 | 5.79 | 5.79 | 5.79 | -0.69% | 4,972,030 |
| Oct 22, 2025 | 5.98 | 6.02 | 5.77 | 5.83 | 5.83 | -2.83% | 8,592,622 |
| Oct 21, 2025 | 6.05 | 6.06 | 5.96 | 6.00 | 6.00 | -0.99% | 5,632,116 |
| Oct 20, 2025 | 6.13 | 6.18 | 6.03 | 6.06 | 6.06 | -1.46% | 8,525,430 |
| Oct 19, 2025 | 6.18 | 6.25 | 6.08 | 6.15 | 6.15 | -0.32% | 7,122,068 |
| Oct 16, 2025 | 6.28 | 6.29 | 6.12 | 6.17 | 6.17 | -1.75% | 10,022,570 |
| Oct 15, 2025 | 6.02 | 6.41 | 5.97 | 6.28 | 6.28 | 4.32% | 31,652,130 |
| Oct 14, 2025 | 5.99 | 6.06 | 5.98 | 6.02 | 6.02 | 0.50% | 6,311,922 |
| Oct 13, 2025 | 5.95 | 6.13 | 5.95 | 5.99 | 5.99 | 1.01% | 9,222,313 |
| Oct 12, 2025 | 5.90 | 5.98 | 5.88 | 5.93 | 5.93 | -1.66% | 4,904,994 |
| Oct 9, 2025 | 5.96 | 6.12 | 5.93 | 6.03 | 6.03 | 1.86% | 7,908,697 |
| Oct 8, 2025 | 6.04 | 6.06 | 5.90 | 5.92 | 5.92 | -1.82% | 9,269,365 |
| Oct 7, 2025 | 6.19 | 6.19 | 6.02 | 6.03 | 6.03 | -2.43% | 8,947,072 |
| Oct 6, 2025 | 6.04 | 6.23 | 6.04 | 6.18 | 6.18 | 2.15% | 9,754,017 |
| Oct 5, 2025 | 6.09 | 6.19 | 5.96 | 6.05 | 6.05 | -0.49% | 9,258,109 |
| Oct 2, 2025 | 6.02 | 6.19 | 6.01 | 6.08 | 6.08 | 1.16% | 16,583,080 |
| Oct 1, 2025 | 5.68 | 6.10 | 5.55 | 6.01 | 6.01 | 6.37% | 26,413,530 |
| Sep 30, 2025 | 5.35 | 5.69 | 5.34 | 5.65 | 5.65 | 6.00% | 19,923,420 |
| Sep 29, 2025 | 5.24 | 5.36 | 5.21 | 5.33 | 5.33 | 1.72% | 6,498,910 |
| Sep 28, 2025 | 5.21 | 5.28 | 5.21 | 5.24 | 5.24 | - | 4,804,664 |
| Sep 25, 2025 | 5.43 | 5.47 | 5.24 | 5.24 | 5.24 | -3.32% | 10,993,510 |
| Sep 24, 2025 | 5.29 | 5.58 | 5.28 | 5.42 | 5.42 | 4.03% | 19,722,390 |
| Sep 22, 2025 | 5.25 | 5.35 | 5.21 | 5.21 | 5.21 | -0.76% | 7,577,688 |
| Sep 21, 2025 | 5.25 | 5.29 | 5.21 | 5.25 | 5.25 | 0.57% | 6,262,729 |
| Sep 18, 2025 | 5.02 | 5.28 | 5.02 | 5.22 | 5.22 | 3.98% | 13,351,430 |
| Sep 17, 2025 | 5.06 | 5.06 | 4.95 | 5.02 | 5.02 | -0.40% | 4,727,695 |
| Sep 16, 2025 | 4.87 | 5.05 | 4.87 | 5.04 | 5.04 | 3.49% | 6,129,118 |
| Sep 15, 2025 | 4.85 | 4.90 | 4.80 | 4.87 | 4.87 | 0.62% | 4,309,234 |
| Sep 14, 2025 | 4.89 | 4.92 | 4.80 | 4.84 | 4.84 | -0.82% | 2,575,581 |
| Sep 11, 2025 | 4.81 | 4.90 | 4.77 | 4.88 | 4.88 | 1.46% | 5,201,443 |
| Sep 10, 2025 | 4.83 | 4.86 | 4.78 | 4.81 | 4.81 | -0.82% | 4,202,190 |
| Sep 9, 2025 | 4.85 | 4.88 | 4.77 | 4.85 | 4.85 | - | 5,813,629 |
| Sep 8, 2025 | 4.98 | 5.02 | 4.81 | 4.85 | 4.85 | -2.22% | 5,877,545 |
| Sep 7, 2025 | 4.91 | 5.04 | 4.90 | 4.96 | 4.96 | 1.22% | 3,358,320 |
| Sep 4, 2025 | 4.94 | 4.96 | 4.88 | 4.90 | 4.90 | -0.41% | 3,444,765 |
| Sep 3, 2025 | 4.86 | 4.95 | 4.85 | 4.92 | 4.92 | 1.23% | 3,637,799 |
| Sep 2, 2025 | 4.96 | 4.96 | 4.82 | 4.86 | 4.86 | -1.82% | 6,379,768 |
| Sep 1, 2025 | 5.12 | 5.14 | 4.94 | 4.95 | 4.95 | -3.13% | 8,306,815 |
| Aug 31, 2025 | 5.07 | 5.16 | 5.06 | 5.11 | 5.11 | -0.20% | 8,898,902 |
| Aug 28, 2025 | 5.25 | 5.30 | 5.12 | 5.12 | 5.12 | -3.21% | 8,948,568 |
| Aug 27, 2025 | 5.19 | 5.33 | 5.18 | 5.29 | 5.29 | 2.52% | 9,684,643 |
| Aug 26, 2025 | 5.24 | 5.42 | 5.16 | 5.16 | 5.16 | -1.15% | 63,908,240 |
| Aug 25, 2025 | 5.30 | 5.31 | 5.17 | 5.22 | 5.22 | -2.43% | 7,679,135 |
| Aug 24, 2025 | 5.28 | 5.48 | 5.24 | 5.35 | 5.35 | 2.10% | 17,528,680 |
| Aug 21, 2025 | 5.04 | 5.32 | 5.03 | 5.24 | 5.24 | 4.17% | 19,360,360 |
| Aug 20, 2025 | 5.00 | 5.10 | 4.97 | 5.03 | 5.03 | 0.60% | 6,106,606 |
| Aug 19, 2025 | 5.04 | 5.05 | 4.98 | 5.00 | 5.00 | -0.40% | 5,955,150 |
| Aug 18, 2025 | 4.91 | 5.14 | 4.87 | 5.02 | 5.02 | 2.87% | 16,862,490 |
| Aug 17, 2025 | 4.87 | 4.90 | 4.81 | 4.88 | 4.88 | 0.62% | 4,605,006 |
| Aug 14, 2025 | 4.67 | 4.85 | 4.67 | 4.85 | 4.85 | 4.08% | 4,626,325 |
| Aug 13, 2025 | 4.74 | 4.81 | 4.66 | 4.66 | 4.66 | -0.85% | 3,621,467 |
| Aug 12, 2025 | 4.73 | 4.77 | 4.67 | 4.70 | 4.70 | -0.42% | 2,811,067 |
| Aug 11, 2025 | 4.79 | 4.86 | 4.71 | 4.72 | 4.72 | -1.26% | 3,779,005 |
| Aug 10, 2025 | 4.89 | 4.89 | 4.77 | 4.78 | 4.78 | -2.25% | 2,738,970 |
| Aug 7, 2025 | 4.95 | 4.98 | 4.82 | 4.89 | 4.89 | -1.21% | 5,793,424 |
| Aug 6, 2025 | 4.79 | 4.96 | 4.74 | 4.95 | 4.95 | 3.77% | 8,218,112 |
| Aug 5, 2025 | 4.62 | 4.80 | 4.58 | 4.77 | 4.77 | 3.70% | 8,151,036 |
| Aug 4, 2025 | 4.55 | 4.62 | 4.51 | 4.60 | 4.60 | 1.10% | 3,567,172 |
| Aug 3, 2025 | 4.55 | 4.57 | 4.48 | 4.55 | 4.55 | -0.44% | 2,711,156 |
| Jul 31, 2025 | 4.60 | 4.63 | 4.51 | 4.57 | 4.57 | 0.22% | 3,803,822 |
| Jul 30, 2025 | 4.51 | 4.56 | 4.48 | 4.56 | 4.56 | 1.11% | 4,598,171 |
| Jul 29, 2025 | 4.59 | 4.59 | 4.50 | 4.51 | 4.51 | -1.74% | 5,802,713 |
| Jul 28, 2025 | 4.61 | 4.89 | 4.56 | 4.59 | 4.59 | -0.22% | 11,193,640 |
| Jul 27, 2025 | 4.58 | 4.62 | 4.56 | 4.60 | 4.60 | 1.10% | 5,782,611 |
| Jul 24, 2025 | 4.58 | 4.59 | 4.51 | 4.55 | 4.55 | -0.66% | 4,696,820 |
| Jul 23, 2025 | 4.54 | 4.60 | 4.53 | 4.58 | 4.58 | 1.33% | 3,241,527 |
| Jul 22, 2025 | 4.60 | 4.60 | 4.52 | 4.52 | 4.52 | -1.74% | 4,537,607 |
| Jul 21, 2025 | 4.68 | 4.68 | 4.58 | 4.60 | 4.60 | -1.71% | 3,800,662 |
| Jul 20, 2025 | 4.74 | 4.77 | 4.65 | 4.68 | 4.68 | -0.85% | 3,337,042 |
| Jul 17, 2025 | 4.71 | 4.77 | 4.68 | 4.72 | 4.72 | 0.21% | 4,010,427 |