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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	35	34.8	34.8	35	34.58	314,456
October 19, 2025	34.56	35	35	35	34.56	208,983
October 16, 2025	35	34.84	34.84	35.04	34.54	476,668
October 15, 2025	34.5	35	35	35	34.28	702,178
October 14, 2025	34.2	34.48	34.48	34.68	34.18	295,177
October 13, 2025	33.94	34.14	34.14	34.4	33.94	184,163
October 12, 2025	34.12	33.94	33.94	34.12	33.68	233,048
October 09, 2025	34.2	34.32	34.32	34.64	34.16	327,318
October 08, 2025	34.52	34.24	34.24	34.58	34.22	245,341
October 07, 2025	35.04	34.62	34.62	35.06	34.62	254,536
October 06, 2025	34.86	35.08	35.08	35.48	34.86	336,731
October 05, 2025	35.18	34.86	34.86	35.18	34.7	187,120
October 02, 2025	34.98	34.76	34.76	35	34.72	318,224
October 01, 2025	34.96	34.98	34.98	35.38	34.7	349,595
September 30, 2025	33.9	34.94	34.94	35.2	33.9	1.02M
September 29, 2025	33.42	33.86	33.86	34.2	33.36	610,064
September 28, 2025	33.66	33.4	33.4	33.8	33.24	256,778
September 25, 2025	35.62	33.66	33.66	35.62	33.6	999,808
September 24, 2025	37.28	35.62	35.62	37.28	35.02	1.5M
September 22, 2025	34.2	33.9	33.9	34.2	33.66	352,772
September 21, 2025	33.66	34	34	34.2	33.42	355,679
September 18, 2025	32.98	33.68	33.68	33.88	32.92	613,030
September 17, 2025	32.7	32.92	32.92	32.94	32.42	204,057
September 16, 2025	32.5	32.7	32.7	32.78	32.38	271,954
September 15, 2025	32.06	32.48	32.48	32.52	31.96	320,439
September 14, 2025	32.54	32.06	32.06	32.74	31.9	346,817
September 11, 2025	32.38	32.54	32.54	32.6	32.16	526,186
September 10, 2025	31.88	32.4	32.4	32.44	31.66	504,777
September 09, 2025	31.98	31.86	31.86	32.04	31.48	331,944
September 08, 2025	31.96	31.98	31.98	32.24	31.7	295,893
September 07, 2025	32.04	32.02	32.02	32.26	32	135,603
September 04, 2025	32.5	32.08	32.08	32.7	31.92	371,802
September 03, 2025	32.14	32.52	32.52	32.78	32.14	239,173
September 02, 2025	32.16	32.12	32.12	32.3	31.84	515,247
September 01, 2025	32.58	32.3	32.3	32.76	32.18	340,937
August 31, 2025	32.86	32.58	32.58	32.86	32.4	302,403
August 28, 2025	33.32	32.86	32.86	33.54	32.86	641,818
August 27, 2025	33.14	33.3	33.3	33.46	33.14	516,113
August 26, 2025	33.2	33.22	33.22	33.86	33.14	1.28M
August 25, 2025	34.12	33.44	33.44	34.34	33.02	1.5M
August 24, 2025	33.7	35.14	34.14	35.24	33.7	2.18M
August 21, 2025	32.22	33.7	32.74	33.84	32.22	1.6M
August 20, 2025	32.14	32.38	31.46	32.6	31.92	773,721
August 19, 2025	32.24	32.1	31.19	32.52	31.88	625,388
August 18, 2025	32.14	32.24	32.24	32.34	31.9	638,958
August 17, 2025	32	32.14	32.14	32.18	31.82	414,911
August 14, 2025	31.44	31.98	31.98	31.98	31.44	327,647
August 13, 2025	31.68	31.42	31.42	31.8	31.4	193,682
August 12, 2025	31.76	31.64	31.64	31.92	31.42	258,951
August 11, 2025	32.28	31.82	31.82	32.28	31.82	419,886
August 10, 2025	32.16	32.26	32.26	32.48	32.02	209,663
August 07, 2025	32	32.16	32.16	32.2	31.74	719,684
August 06, 2025	31.34	32.08	32.08	32.48	31.3	933,249
August 05, 2025	30.12	31.34	31.34	31.44	30.12	750,520
August 04, 2025	30	30.04	30.04	30.24	29.96	274,409
August 03, 2025	30.22	30.04	30.04	30.32	29.94	226,871
July 31, 2025	30.56	30.5	30.5	30.66	29.94	492,835
July 30, 2025	30.5	30.56	30.56	30.62	30.16	248,661
July 29, 2025	30.38	30.5	30.5	30.68	30.2	524,221
July 28, 2025	29.9	30.44	30.44	30.5	29.9	903,614

Yanbu National Petrochemical Company (2290.SR) SAU