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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 27, 2025	29.42	30	30	30.2	29.42	473,584
July 24, 2025	28.74	29.16	29.16	29.18	28.56	413,512
July 23, 2025	28.48	28.68	28.68	28.72	28.4	325,744
July 22, 2025	29.04	28.6	28.6	29.04	28.28	341,116
July 21, 2025	29.12	29.06	29.06	29.16	28.76	299,883
July 20, 2025	29.5	29.28	29.28	29.68	29	264,528
July 17, 2025	29.4	29.48	29.48	29.6	29.32	437,378
July 16, 2025	29.7	29.4	29.4	29.88	29.4	361,729
July 15, 2025	29.64	29.7	29.7	29.76	29.42	380,698
July 14, 2025	29.6	29.64	29.64	29.68	29.32	372,877
July 13, 2025	30	29.7	29.7	30.08	29.6	302,202
July 10, 2025	30.04	29.94	29.94	30.2	29.94	320,789

Yanbu National Petrochemical Company (2290.SR) SAU