Basic Chemical Industries Company - 1210.SR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 28, 2025	27.4	27.48	27.48	27.64	27.22	67,283
September 25, 2025	27.98	27.4	27.4	28.14	27.22	58,878
September 24, 2025	27.02	27.98	27.98	28.08	27.02	89,996
September 22, 2025	27.28	27.2	27.2	27.4	27.1	20,403
September 21, 2025	26.9	27.28	27.28	27.28	26.76	29,066
September 18, 2025	26.92	26.9	26.9	26.98	26.56	24,918
September 17, 2025	26.4	26.8	26.8	26.8	26.16	37,288
September 16, 2025	26.1	26.38	26.38	26.5	26.1	30,333
September 15, 2025	26.04	26.18	26.18	26.5	26.04	14,457
September 14, 2025	26.44	26.2	26.2	26.8	26	18,817
September 11, 2025	26.68	26.44	26.44	26.8	26.32	20,513
September 10, 2025	27.06	26.68	26.68	27.06	26.36	21,387
September 09, 2025	26.32	27.06	27.06	27.06	26.32	21,162
September 08, 2025	26.9	26.6	26.6	26.9	26.22	18,185
September 07, 2025	27.4	26.9	26.9	27.44	26.18	64,011
September 04, 2025	27.08	27.28	27.28	27.42	26.98	34,486
September 03, 2025	26.62	27.06	27.06	27.14	26.62	7,406
September 02, 2025	26.82	26.98	26.98	27.02	26.5	14,804
September 01, 2025	27	26.82	26.82	27.28	26.8	20,176
August 31, 2025	27.5	27.1	27.1	27.5	27.1	16,950
August 28, 2025	27.66	27.56	27.56	27.76	27.42	29,206
August 27, 2025	27.7	27.76	27.76	27.96	27.54	31,336
August 26, 2025	27.5	27.6	27.6	27.7	27.5	18,805
August 25, 2025	27.72	27.5	27.5	27.98	27.36	27,062
August 24, 2025	27.96	27.7	27.7	28.26	27.56	129,939
August 21, 2025	27.1	27.78	27.78	27.78	26.9	135,211
August 20, 2025	26.86	27.1	27.1	27.16	26.72	18,661
August 19, 2025	26.94	27.12	27.12	27.16	26.88	13,218
August 18, 2025	27.06	27.18	27.18	27.3	26.84	54,826
August 17, 2025	27.3	27.1	27.1	27.32	27.04	20,983
August 14, 2025	26.38	27.1	27.1	27.3	26.38	113,347
August 13, 2025	26.7	26.5	26.5	26.72	26.44	15,375
August 12, 2025	26.58	26.54	26.54	26.7	26.3	10,516
August 11, 2025	26.76	26.58	26.58	26.92	26.58	14,609
August 10, 2025	26.88	26.9	26.9	27.14	26.72	19,695
August 07, 2025	26.88	26.8	26.8	27.08	26.78	28,588
August 06, 2025	26.3	26.88	26.88	27.2	26.3	65,093
August 05, 2025	26.08	26.3	26.3	26.4	26.08	11,624
August 04, 2025	26.46	26.3	26.3	26.5	26.06	6,598
August 03, 2025	26.24	26.44	26.44	26.68	25.94	17,213
July 31, 2025	26.48	26.26	26.26	26.48	26.2	14,236
July 30, 2025	26.3	26.44	26.44	26.58	26.3	12,930
July 29, 2025	26.76	26.48	26.48	26.76	26.22	25,556
July 28, 2025	26.88	26.6	26.6	26.88	26.38	9,844
July 27, 2025	26.94	26.64	26.64	26.94	26.26	26,524
July 24, 2025	26.52	26.5	26.5	26.56	26.1	11,716
July 23, 2025	26.1	26.52	26.52	26.66	26.1	24,407
July 22, 2025	26.38	26.46	26.46	26.6	26.06	20,733
July 21, 2025	26.7	26.42	26.42	26.7	26.32	15,769
July 20, 2025	26.66	26.6	26.6	26.98	26.5	12,897
July 17, 2025	26.9	26.66	26.66	26.9	26.6	21,882
July 16, 2025	26.94	26.86	26.86	27.28	26.8	13,571
July 15, 2025	26.92	26.94	26.94	27.28	26.92	24,811
July 14, 2025	27.1	27.1	27.1	27.3	26.96	46,027
July 13, 2025	27.34	27.32	27.32	27.6	27.3	25,365
July 10, 2025	27.04	27.36	27.36	28.1	27.04	230,055
July 09, 2025	26.92	27.02	27.02	27.24	26.92	19,520
July 08, 2025	27	26.9	26.9	27.2	26.9	30,545
July 07, 2025	27.04	27.06	27.06	27.2	26.96	15,856
July 06, 2025	26.88	27	27	27.1	26.86	24,522

Basic Chemical Industries Company (1210.SR) SAU