Saudi Chemical Holding Company (2230.SR) SAU
7.71
-0.2(-2.53%)
Currency In SAR
- General
- Statistics
- Historical Data
- Profile
- Financials
7.71
-0.2(-2.53%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 7.9 | 7.71 | 7.71 | 7.91 | 7.65 | 12.17M |
| April 01, 2026 | 8.19 | 7.91 | 7.91 | 8.19 | 7.89 | 9.35M |
| March 31, 2026 | 8.03 | 8.1 | 8.1 | 8.29 | 7.99 | 14.65M |
| March 30, 2026 | 7.54 | 8 | 8 | 8.06 | 7.54 | 16.63M |
| March 29, 2026 | 7.46 | 7.52 | 7.52 | 7.6 | 7.46 | 5.77M |
| March 26, 2026 | 7.44 | 7.45 | 7.45 | 7.47 | 7.38 | 3.64M |
| March 25, 2026 | 7.34 | 7.43 | 7.43 | 7.52 | 7.34 | 4.25M |
| March 24, 2026 | 7.34 | 7.41 | 7.41 | 7.5 | 7.13 | 8.27M |
| March 16, 2026 | 7.14 | 7.34 | 7.34 | 7.35 | 7.11 | 5.37M |
| March 15, 2026 | 6.96 | 7.14 | 7.14 | 7.14 | 6.87 | 4.66M |
| March 12, 2026 | 6.91 | 6.95 | 6.95 | 7.05 | 6.89 | 5.87M |
| March 11, 2026 | 7.15 | 6.9 | 6.9 | 7.2 | 6.82 | 14.3M |
| March 10, 2026 | 7.18 | 7.14 | 7.14 | 7.27 | 7.12 | 10.02M |
| March 09, 2026 | 7.69 | 7.18 | 7.18 | 7.7 | 7.15 | 13.7M |
| March 08, 2026 | 7.67 | 7.65 | 7.65 | 7.84 | 7.1 | 19.56M |
| March 05, 2026 | 7.81 | 7.55 | 7.55 | 7.99 | 7.52 | 13.46M |
| March 04, 2026 | 7.17 | 7.79 | 7.79 | 7.8 | 7.17 | 10.13M |
| March 03, 2026 | 7.02 | 7.14 | 7.14 | 7.24 | 7.01 | 3.8M |
| March 02, 2026 | 7.16 | 7.08 | 7.08 | 7.31 | 7.02 | 3.9M |
| March 01, 2026 | 6.81 | 7.15 | 7.15 | 7.34 | 6.81 | 4.87M |
| February 26, 2026 | 7.49 | 7.37 | 7.37 | 7.52 | 7.32 | 2.54M |
| February 25, 2026 | 7.55 | 7.5 | 7.5 | 7.62 | 7.4 | 3.55M |
| February 24, 2026 | 7.78 | 7.56 | 7.56 | 7.8 | 7.51 | 4.38M |
| February 23, 2026 | 7.93 | 7.8 | 7.8 | 7.99 | 7.7 | 6.1M |
| February 19, 2026 | 8.25 | 7.98 | 0 | 8.25 | 7.91 | 8.31M |
| February 18, 2026 | 8.05 | 8.23 | 0 | 8.31 | 7.95 | 7.01M |
| February 17, 2026 | 8.15 | 8.03 | 0 | 8.15 | 8 | 3.03M |
| February 16, 2026 | 8.1 | 8.14 | 0 | 8.23 | 8.07 | 5.14M |
| February 15, 2026 | 8.14 | 8.1 | 0 | 8.25 | 8.09 | 4.09M |
| February 12, 2026 | 8.15 | 8.14 | 0 | 8.19 | 8.04 | 7.1M |
| February 11, 2026 | 8.33 | 8.16 | 0 | 8.36 | 8.1 | 5.99M |
| February 10, 2026 | 8.48 | 8.33 | 0 | 8.53 | 8.26 | 7.07M |
| February 09, 2026 | 8.54 | 8.45 | 0 | 8.59 | 8.34 | 6.18M |
| February 08, 2026 | 8.31 | 8.53 | 0 | 8.63 | 8.31 | 8.14M |
| February 05, 2026 | 8.35 | 8.28 | 0 | 8.42 | 8.15 | 7.56M |
| February 04, 2026 | 8.33 | 8.36 | 0 | 8.5 | 8.25 | 11.28M |
| February 03, 2026 | 7.71 | 8.33 | 0 | 8.38 | 7.71 | 21.17M |
| February 02, 2026 | 7.49 | 7.71 | 0 | 7.74 | 7.43 | 6.57M |
| February 01, 2026 | 7.69 | 7.49 | 0 | 7.72 | 7.42 | 5.83M |
| January 29, 2026 | 7.65 | 7.66 | 0 | 7.75 | 7.62 | 8.29M |
| January 28, 2026 | 7.68 | 7.65 | 0 | 7.73 | 7.63 | 5.74M |
| January 27, 2026 | 7.59 | 7.67 | 0 | 7.69 | 7.48 | 11.52M |
| January 26, 2026 | 7.36 | 7.45 | 0 | 7.56 | 7.23 | 10.97M |
| January 25, 2026 | 7.16 | 7.33 | 0 | 7.35 | 7.16 | 8.43M |
| January 22, 2026 | 7.13 | 7.13 | 0 | 7.28 | 7.09 | 9.97M |
| January 21, 2026 | 7.09 | 7.14 | 0 | 7.18 | 7.06 | 4.34M |
| January 20, 2026 | 7.14 | 7.11 | 0 | 7.24 | 7.11 | 4.53M |
| January 19, 2026 | 7.27 | 7.16 | 0 | 7.27 | 7.14 | 3.49M |
| January 18, 2026 | 7.14 | 7.27 | 0 | 7.34 | 7.14 | 4.37M |
| January 15, 2026 | 7.18 | 7.08 | 0 | 7.24 | 7.05 | 4.45M |
| January 14, 2026 | 7.01 | 7.19 | 0 | 7.35 | 7.01 | 13.37M |
| January 13, 2026 | 6.78 | 7.01 | 0 | 7.03 | 6.68 | 10.94M |
| January 12, 2026 | 6.55 | 6.75 | 0 | 6.75 | 6.51 | 8.51M |
| January 11, 2026 | 6.47 | 6.52 | 0 | 6.57 | 6.46 | 5.2M |
| January 08, 2026 | 6.57 | 6.46 | 0 | 6.57 | 6.42 | 12.15M |
| January 07, 2026 | 6.79 | 6.57 | 0 | 6.8 | 6.5 | 7.59M |
| January 06, 2026 | 6.47 | 6.46 | 0 | 6.53 | 6.41 | 5.18M |
| January 05, 2026 | 6.69 | 6.44 | 0 | 6.7 | 6.37 | 8.09M |
| January 04, 2026 | 6.54 | 6.66 | 0 | 6.72 | 6.46 | 6.51M |
| January 01, 2026 | 6.45 | 6.53 | 0 | 6.53 | 6.43 | 2.43M |