Yanbu National Petrochemical Company - 2290.SR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	27.98	27.56	27.56	28.24	27.56	590,624
January 13, 2026	28.06	27.92	27.92	28.1	27.62	356,413
January 12, 2026	27.2	27.96	27.96	28.18	27.2	647,394
January 11, 2026	26.46	27.18	27.18	27.2	26.42	292,789
January 08, 2026	26.74	26.46	26.46	26.74	26.22	430,395
January 07, 2026	27.5	26.74	26.74	27.5	26.44	624,324
January 06, 2026	27	26.66	26.66	27.08	26.3	372,395
January 05, 2026	27.5	27	27	27.6	26.92	349,716
January 04, 2026	28	27.68	27.68	28.02	27	180,958
January 01, 2026	27.5	28	28	28	27.5	167,322
December 31, 2025	27.02	27.48	27.48	27.48	27.02	162,257
December 30, 2025	27.22	26.88	26.88	27.3	26.88	226,329
December 29, 2025	26.88	27.22	27.22	27.28	26.8	423,875
December 28, 2025	27.5	26.88	26.88	27.52	26.86	299,048
December 25, 2025	27.54	27.48	27.48	27.64	27.46	239,779
December 24, 2025	27.86	27.54	27.54	27.86	27.54	414,889
December 23, 2025	27.9	27.8	27.8	27.92	27.66	600,903
December 22, 2025	27.86	27.9	27.9	27.98	27.74	364,729
December 21, 2025	28.14	27.86	27.86	28.48	27.86	391,557
December 18, 2025	28.4	28.16	28.16	28.4	28	945,910
December 17, 2025	28.78	28.38	28.38	28.86	28.32	532,059
December 16, 2025	29.18	28.86	28.86	29.18	28.66	555,585
December 15, 2025	29.2	29.18	29.18	29.28	28.98	428,383
December 14, 2025	29.76	29.34	29.34	29.76	29.2	259,483
December 11, 2025	29.7	29.76	29.76	29.84	29.64	214,153
December 10, 2025	30.02	29.68	29.68	30.12	29.5	470,945
December 09, 2025	30	30.02	30.02	30.22	29.78	467,442
December 08, 2025	30.28	30	30	30.3	30	230,560
December 07, 2025	30.42	30.28	30.28	30.6	30.14	200,363
December 04, 2025	30.52	30.42	30.42	30.76	30.3	247,688
December 03, 2025	30.4	30.52	30.52	30.52	30.14	174,252
December 02, 2025	30.3	30.42	30.42	30.5	30.22	169,085
December 01, 2025	30.5	30.4	30.4	30.56	30.16	193,075
November 30, 2025	30.4	30.3	30.3	30.7	30.3	90,194
November 27, 2025	30.72	30.46	30.46	30.72	30.38	169,017
November 26, 2025	30.44	30.68	30.68	30.74	30.3	242,249
November 25, 2025	30.9	30.44	30.44	31.26	30.44	324,975
November 24, 2025	30.92	31.22	31.22	31.26	30.9	612,934
November 23, 2025	30.92	31	31	31.12	30.92	83,859
November 20, 2025	31.16	31	31	31.24	30.96	304,705
November 19, 2025	31.32	31.24	31.24	31.46	30.96	583,879
November 18, 2025	31	31.34	31.34	31.38	30.88	250,006
November 17, 2025	30.96	31.02	31.02	31.28	30.82	340,500
November 16, 2025	31.5	30.96	30.96	31.52	30.94	193,552
November 13, 2025	31.8	31.66	31.66	31.96	31.64	141,472
November 12, 2025	31.94	31.84	31.84	32.08	31.8	208,444
November 11, 2025	31.94	31.94	31.94	32.2	31.84	207,068
November 10, 2025	31.92	31.94	31.94	32.3	31.9	322,092
November 09, 2025	31.82	31.92	31.92	31.98	31.5	101,768
November 06, 2025	32	31.82	31.82	32.22	31.78	338,697
November 05, 2025	32.3	32	32	32.4	32	426,264
November 04, 2025	33.1	32.36	32.36	33.26	32.22	948,427
November 03, 2025	33.82	33.06	33.06	33.88	32.94	438,646
November 02, 2025	34.5	33.9	33.9	34.5	33.9	133,799
October 30, 2025	34.6	34.5	34.5	35	34.48	1.55M
October 29, 2025	34.3	34.58	34.58	34.74	34.12	255,793
October 28, 2025	33.5	34.2	34.2	34.34	33.5	687,699
October 27, 2025	33.54	33.5	33.5	33.84	33.12	408,598
October 26, 2025	34.24	33.54	33.54	34.34	33.34	445,532
October 23, 2025	33.92	34.22	34.22	34.26	33.9	195,075

Yanbu National Petrochemical Company (2290.SR) SAU