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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 19, 2026	27.38	26.4	26.4	27.38	26.22	480,582
February 18, 2026	27.3	27.2	27.2	27.5	26.9	791,993
February 17, 2026	28.8	28.6	27.6	28.8	28.16	484,165
February 16, 2026	29.22	28.8	27.79	29.38	28.54	978,399
February 15, 2026	28.3	29.3	28.28	29.32	28.3	1.11M
February 12, 2026	27.48	28.08	27.1	28.18	27.44	1.46M
February 11, 2026	27.58	27.48	26.52	27.72	27.36	510,594
February 10, 2026	27.16	27.58	26.62	27.8	26.98	736,068
February 09, 2026	26.54	26.92	25.98	27.08	26.32	1.15M
February 08, 2026	26.52	26.34	26.34	26.9	26.1	248,703
February 05, 2026	27.2	26.52	26.52	27.2	26.52	359,019
February 04, 2026	26.76	27.06	27.06	27.3	26.76	501,605
February 03, 2026	26.68	26.76	26.76	26.96	26.62	342,345
February 02, 2026	26.48	26.74	26.74	26.8	26.08	910,066
February 01, 2026	27.2	26.52	26.52	27.28	26.2	523,252
January 29, 2026	27.1	27	27	27.28	26.82	827,192
January 28, 2026	27.2	27.08	27.08	27.58	27	824,517
January 27, 2026	27.02	27.1	27.1	27.38	27.02	691,685
January 26, 2026	26.8	27	27	27.26	26.52	500,730
January 25, 2026	26.58	26.8	26.8	26.86	26.5	481,888
January 22, 2026	26.42	26.58	26.58	26.7	26.42	530,053
January 21, 2026	26.3	26.38	26.38	26.58	26.2	638,733
January 20, 2026	27.1	26.24	26.24	27.1	26.24	801,263
January 19, 2026	27.26	26.96	26.96	27.36	26.94	515,137
January 18, 2026	27.34	27.4	27.4	27.6	27.1	291,027
January 15, 2026	27.5	27.28	27.28	27.5	27.1	363,296
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

Yanbu National Petrochemical Company (2290.SR) SAU