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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 22, 2025	34.5	34.04	34.04	34.5	33.84	221,711
October 21, 2025	34.64	34.66	34.66	34.9	34.64	268,707
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

Yanbu National Petrochemical Company (2290.SR) SAU