Saudi Kayan Petrochemical Company (TADAWUL:2350)
Saudi Arabia
· Delayed Price · Currency is SAR 5.92
+0.12 (2.07%)
Apr 29, 2026, 3:19 PM AST
TADAWUL:2350 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.80 | 5.88 | 5.60 | 5.86 | 5.86 | 1.03% | 16,489,518 |
| Apr 28, 2026 | 5.85 | 5.94 | 5.75 | 5.80 | 5.80 | -0.85% | 28,993,243 |
| Apr 27, 2026 | 5.31 | 5.85 | 5.29 | 5.85 | 5.85 | 9.96% | 41,400,570 |
| Apr 26, 2026 | 5.23 | 5.36 | 5.18 | 5.32 | 5.32 | 3.91% | 19,291,580 |
| Apr 23, 2026 | 5.14 | 5.20 | 5.09 | 5.12 | 5.12 | - | 8,871,050 |
| Apr 22, 2026 | 5.18 | 5.23 | 5.12 | 5.12 | 5.12 | -1.16% | 5,669,546 |
| Apr 21, 2026 | 5.24 | 5.25 | 5.15 | 5.18 | 5.18 | -0.77% | 5,629,816 |
| Apr 20, 2026 | 5.47 | 5.48 | 5.22 | 5.22 | 5.22 | -3.69% | 11,624,800 |
| Apr 19, 2026 | 5.43 | 5.53 | 5.37 | 5.42 | 5.42 | - | 8,371,799 |
| Apr 16, 2026 | 5.40 | 5.50 | 5.34 | 5.42 | 5.42 | 0.74% | 18,791,600 |
| Apr 15, 2026 | 5.28 | 5.39 | 5.25 | 5.38 | 5.38 | 2.09% | 10,188,588 |
| Apr 14, 2026 | 5.27 | 5.32 | 5.26 | 5.27 | 5.27 | 0.38% | 4,677,480 |
| Apr 13, 2026 | 5.27 | 5.31 | 5.24 | 5.25 | 5.25 | - | 7,050,353 |
| Apr 12, 2026 | 5.20 | 5.37 | 5.19 | 5.25 | 5.25 | - | 10,357,970 |
| Apr 9, 2026 | 5.16 | 5.29 | 5.13 | 5.25 | 5.25 | 1.35% | 9,886,885 |
| Apr 8, 2026 | 5.39 | 5.39 | 5.14 | 5.18 | 5.18 | 1.97% | 16,581,890 |
| Apr 7, 2026 | 5.21 | 5.22 | 5.05 | 5.08 | 5.08 | -3.24% | 11,027,140 |
| Apr 6, 2026 | 5.29 | 5.36 | 5.15 | 5.25 | 5.25 | -0.57% | 7,256,320 |
| Apr 5, 2026 | 5.42 | 5.44 | 5.26 | 5.28 | 5.28 | -1.68% | 12,252,720 |
| Apr 2, 2026 | 5.40 | 5.50 | 5.36 | 5.37 | 5.37 | - | 12,209,340 |
| Apr 1, 2026 | 5.61 | 5.64 | 5.30 | 5.37 | 5.37 | -3.94% | 16,606,490 |
| Mar 31, 2026 | 5.40 | 5.60 | 5.35 | 5.59 | 5.59 | 3.71% | 20,463,990 |
| Mar 30, 2026 | 5.22 | 5.45 | 5.18 | 5.39 | 5.39 | 3.26% | 14,140,110 |
| Mar 29, 2026 | 5.15 | 5.27 | 5.15 | 5.22 | 5.22 | 1.75% | 7,032,363 |
| Mar 26, 2026 | 5.10 | 5.20 | 5.06 | 5.13 | 5.13 | 0.98% | 10,414,480 |
| Mar 25, 2026 | 4.95 | 5.10 | 4.93 | 5.08 | 5.08 | 3.25% | 10,415,560 |
| Mar 24, 2026 | 4.97 | 5.04 | 4.92 | 4.92 | 4.92 | -0.40% | 5,383,735 |
| Mar 16, 2026 | 4.89 | 4.97 | 4.83 | 4.94 | 4.94 | 1.02% | 7,192,701 |
| Mar 15, 2026 | 4.96 | 4.97 | 4.80 | 4.89 | 4.89 | -0.61% | 4,464,946 |
| Mar 12, 2026 | 5.02 | 5.10 | 4.92 | 4.92 | 4.92 | -0.61% | 9,221,682 |
| Mar 11, 2026 | 4.96 | 5.08 | 4.91 | 4.95 | 4.95 | -0.20% | 7,941,742 |
| Mar 10, 2026 | 5.12 | 5.16 | 4.90 | 4.96 | 4.96 | -4.80% | 11,437,590 |
| Mar 9, 2026 | 5.57 | 5.61 | 5.18 | 5.21 | 5.21 | -3.34% | 24,936,890 |
| Mar 8, 2026 | 5.07 | 5.39 | 5.07 | 5.39 | 5.39 | 10.00% | 18,281,620 |
| Mar 5, 2026 | 4.86 | 5.05 | 4.86 | 4.90 | 4.90 | 1.45% | 11,273,190 |
| Mar 4, 2026 | 4.79 | 4.91 | 4.76 | 4.83 | 4.83 | 2.77% | 9,224,669 |
| Mar 3, 2026 | 4.56 | 4.74 | 4.56 | 4.70 | 4.70 | 3.30% | 7,289,640 |
| Mar 2, 2026 | 4.66 | 4.81 | 4.54 | 4.55 | 4.55 | -3.19% | 8,713,259 |
| Mar 1, 2026 | 4.50 | 4.85 | 4.50 | 4.70 | 4.70 | -2.29% | 7,732,689 |
| Feb 26, 2026 | 4.86 | 5.14 | 4.81 | 4.81 | 4.81 | -1.43% | 14,105,380 |
| Feb 25, 2026 | 5.08 | 5.12 | 4.78 | 4.88 | 4.88 | -4.87% | 9,270,823 |
| Feb 24, 2026 | 5.19 | 5.22 | 5.05 | 5.13 | 5.13 | -0.97% | 5,689,054 |
| Feb 23, 2026 | 5.37 | 5.40 | 5.14 | 5.18 | 5.18 | -3.54% | 6,296,020 |
| Feb 19, 2026 | 5.63 | 5.63 | 5.29 | 5.37 | 5.37 | -4.11% | 8,019,946 |
| Feb 18, 2026 | 5.60 | 5.71 | 5.52 | 5.60 | 5.60 | 0.36% | 7,526,578 |
| Feb 17, 2026 | 5.77 | 5.79 | 5.56 | 5.58 | 5.58 | -2.96% | 9,422,129 |
| Feb 16, 2026 | 5.66 | 5.89 | 5.64 | 5.75 | 5.75 | 1.59% | 20,705,840 |
| Feb 15, 2026 | 5.50 | 5.70 | 5.42 | 5.66 | 5.66 | 6.79% | 25,206,060 |
| Feb 12, 2026 | 5.03 | 5.30 | 5.03 | 5.30 | 5.30 | 9.96% | 20,146,920 |
| Feb 11, 2026 | 4.80 | 4.83 | 4.74 | 4.82 | 4.82 | 0.63% | 5,428,386 |
| Feb 10, 2026 | 4.62 | 4.90 | 4.61 | 4.79 | 4.79 | 3.90% | 9,045,375 |
| Feb 9, 2026 | 4.62 | 4.63 | 4.58 | 4.61 | 4.61 | 0.22% | 2,683,881 |
| Feb 8, 2026 | 4.63 | 4.71 | 4.60 | 4.60 | 4.60 | -0.43% | 2,249,082 |
| Feb 5, 2026 | 4.70 | 4.70 | 4.60 | 4.62 | 4.62 | -1.91% | 3,659,164 |
| Feb 4, 2026 | 4.76 | 4.80 | 4.71 | 4.71 | 4.71 | -0.42% | 2,380,698 |
| Feb 3, 2026 | 4.79 | 4.83 | 4.73 | 4.73 | 4.73 | -0.84% | 2,973,475 |
| Feb 2, 2026 | 4.63 | 4.79 | 4.63 | 4.77 | 4.77 | 0.21% | 5,067,276 |
| Feb 1, 2026 | 4.91 | 4.95 | 4.71 | 4.76 | 4.76 | -2.86% | 5,511,498 |
| Jan 29, 2026 | 4.91 | 5.02 | 4.81 | 4.90 | 4.90 | -0.20% | 7,845,845 |
| Jan 28, 2026 | 4.91 | 4.94 | 4.86 | 4.91 | 4.91 | - | 3,413,529 |
| Jan 27, 2026 | 4.80 | 4.94 | 4.77 | 4.91 | 4.91 | 3.59% | 7,950,339 |
| Jan 26, 2026 | 4.75 | 4.83 | 4.71 | 4.74 | 4.74 | -0.21% | 4,255,666 |
| Jan 25, 2026 | 4.71 | 4.79 | 4.71 | 4.75 | 4.75 | 1.28% | 3,163,641 |
| Jan 22, 2026 | 4.62 | 4.72 | 4.62 | 4.69 | 4.69 | 1.30% | 3,543,156 |
| Jan 21, 2026 | 4.62 | 4.65 | 4.60 | 4.63 | 4.63 | - | 3,290,739 |
| Jan 20, 2026 | 4.75 | 4.75 | 4.63 | 4.63 | 4.63 | -2.53% | 2,256,111 |
| Jan 19, 2026 | 4.80 | 4.81 | 4.74 | 4.75 | 4.75 | -1.25% | 1,922,790 |
| Jan 18, 2026 | 4.70 | 4.83 | 4.70 | 4.81 | 4.81 | 3.00% | 1,808,786 |
| Jan 15, 2026 | 4.76 | 4.79 | 4.67 | 4.67 | 4.67 | -2.30% | 3,029,834 |
| Jan 14, 2026 | 4.85 | 4.90 | 4.78 | 4.78 | 4.78 | -1.04% | 5,066,028 |
| Jan 13, 2026 | 4.88 | 4.89 | 4.82 | 4.83 | 4.83 | -0.62% | 3,673,341 |
| Jan 12, 2026 | 4.71 | 4.89 | 4.71 | 4.86 | 4.86 | 3.40% | 4,586,841 |
| Jan 11, 2026 | 4.58 | 4.71 | 4.58 | 4.70 | 4.70 | 2.84% | 2,088,416 |
| Jan 8, 2026 | 4.63 | 4.64 | 4.55 | 4.57 | 4.57 | -1.30% | 1,946,954 |
| Jan 7, 2026 | 4.66 | 4.72 | 4.59 | 4.63 | 4.63 | 2.89% | 3,714,295 |
| Jan 6, 2026 | 4.55 | 4.58 | 4.50 | 4.50 | 4.50 | -0.66% | 2,485,446 |
| Jan 5, 2026 | 4.62 | 4.70 | 4.53 | 4.53 | 4.53 | -1.95% | 3,163,459 |
| Jan 4, 2026 | 4.77 | 4.77 | 4.61 | 4.62 | 4.62 | -3.14% | 2,153,025 |
| Jan 1, 2026 | 4.75 | 4.78 | 4.73 | 4.77 | 4.77 | 0.85% | 1,426,591 |
| Dec 31, 2025 | 4.66 | 4.77 | 4.66 | 4.73 | 4.73 | 1.72% | 3,477,674 |
| Dec 30, 2025 | 4.74 | 4.75 | 4.64 | 4.65 | 4.65 | -1.90% | 2,377,459 |
| Dec 29, 2025 | 4.58 | 4.75 | 4.55 | 4.74 | 4.74 | 3.49% | 2,702,575 |
| Dec 28, 2025 | 4.55 | 4.60 | 4.54 | 4.58 | 4.58 | 0.66% | 3,443,649 |
| Dec 25, 2025 | 4.73 | 4.74 | 4.53 | 4.55 | 4.55 | -3.81% | 5,393,641 |
| Dec 24, 2025 | 4.91 | 4.92 | 4.71 | 4.73 | 4.73 | -3.67% | 7,278,402 |
| Dec 23, 2025 | 4.91 | 4.94 | 4.87 | 4.91 | 4.91 | 0.20% | 1,641,602 |
| Dec 22, 2025 | 4.91 | 4.92 | 4.83 | 4.90 | 4.90 | -0.61% | 2,319,903 |
| Dec 21, 2025 | 4.84 | 4.96 | 4.84 | 4.93 | 4.93 | 2.07% | 2,615,978 |
| Dec 18, 2025 | 4.94 | 4.94 | 4.81 | 4.83 | 4.83 | -2.42% | 3,083,270 |
| Dec 17, 2025 | 4.86 | 4.99 | 4.84 | 4.95 | 4.95 | 2.27% | 3,744,336 |
| Dec 16, 2025 | 4.98 | 4.99 | 4.84 | 4.84 | 4.84 | -2.81% | 2,723,715 |
| Dec 15, 2025 | 4.95 | 5.01 | 4.94 | 4.98 | 4.98 | 0.40% | 2,016,402 |
| Dec 14, 2025 | 5.11 | 5.11 | 4.94 | 4.96 | 4.96 | -2.94% | 2,445,402 |
| Dec 11, 2025 | 5.14 | 5.15 | 5.06 | 5.11 | 5.11 | -0.20% | 2,723,382 |
| Dec 10, 2025 | 5.18 | 5.24 | 5.12 | 5.12 | 5.12 | -0.97% | 3,431,762 |
| Dec 9, 2025 | 5.14 | 5.19 | 5.10 | 5.17 | 5.17 | 0.58% | 2,419,481 |
| Dec 8, 2025 | 5.22 | 5.25 | 5.11 | 5.14 | 5.14 | -1.53% | 2,273,100 |
| Dec 7, 2025 | 5.21 | 5.32 | 5.20 | 5.22 | 5.22 | -0.57% | 1,621,759 |
| 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 |