Advanced Petrochemical Company (2330.SR) SAU
24.95
-0.31(-1.23%)
Currency In SAR
- General
- Statistics
- Historical Data
- Profile
- Financials
24.95
-0.31(-1.23%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 25.26 | 24.95 | 24.95 | 25.48 | 24.8 | 1.94M |
| April 01, 2026 | 25.2 | 25.26 | 25.26 | 25.48 | 25 | 1.96M |
| March 31, 2026 | 24.6 | 25.26 | 25.26 | 25.4 | 24.13 | 2.78M |
| March 30, 2026 | 24.18 | 24.19 | 24.19 | 24.6 | 23.92 | 1.99M |
| March 29, 2026 | 23.9 | 24.14 | 24.14 | 24.36 | 23.29 | 2.69M |
| March 26, 2026 | 22.28 | 23.29 | 23.29 | 23.61 | 22.23 | 3.84M |
| March 25, 2026 | 22.06 | 22.27 | 22.27 | 22.55 | 22.06 | 1.66M |
| March 24, 2026 | 22.42 | 22 | 22 | 22.6 | 22 | 1.97M |
| March 16, 2026 | 22.15 | 22.42 | 22.42 | 22.48 | 21.72 | 3.48M |
| March 15, 2026 | 23 | 22.13 | 22.13 | 23 | 21.76 | 2.43M |
| March 12, 2026 | 22.55 | 22.74 | 22.74 | 23.4 | 22.28 | 3.4M |
| March 11, 2026 | 22.61 | 22.28 | 22.28 | 22.67 | 22.25 | 1.61M |
| March 10, 2026 | 23.68 | 22.6 | 22.6 | 23.94 | 22.24 | 3.42M |
| March 09, 2026 | 25.36 | 23.66 | 23.66 | 25.4 | 23.5 | 3.85M |
| March 08, 2026 | 23.6 | 24.65 | 24.65 | 24.8 | 23.32 | 4.55M |
| March 05, 2026 | 23.32 | 22.62 | 22.62 | 23.68 | 22.6 | 3.33M |
| March 04, 2026 | 22.5 | 23.28 | 23.28 | 24.12 | 22.4 | 3.37M |
| March 03, 2026 | 22.3 | 22.4 | 22.4 | 22.67 | 21.55 | 2.44M |
| March 02, 2026 | 22.95 | 22.22 | 22.22 | 23.03 | 21.9 | 802,725 |
| March 01, 2026 | 21.6 | 22.54 | 22.54 | 23.68 | 21.6 | 1.02M |
| February 26, 2026 | 23.32 | 23.66 | 23.66 | 23.82 | 23.13 | 877,978 |
| February 25, 2026 | 23.59 | 23.32 | 23.32 | 23.93 | 23.19 | 469,365 |
| February 24, 2026 | 24.48 | 23.49 | 23.49 | 24.48 | 23.43 | 987,145 |
| February 23, 2026 | 24.75 | 24.48 | 24.48 | 24.99 | 24.13 | 603,165 |
| February 19, 2026 | 25.7 | 24.65 | 0 | 25.7 | 24.56 | 722,205 |
| February 18, 2026 | 25.46 | 25.44 | 0 | 25.82 | 25.28 | 578,045 |
| February 17, 2026 | 26.42 | 25.66 | 0 | 26.48 | 25.5 | 1.07M |
| February 16, 2026 | 26.84 | 26.5 | 0 | 26.84 | 25.88 | 1.58M |
| February 15, 2026 | 25.78 | 26.72 | 0 | 27.26 | 25.58 | 3.56M |
| February 12, 2026 | 25 | 25.4 | 0 | 26.08 | 24.95 | 2.63M |
| February 11, 2026 | 25.88 | 24.99 | 0 | 25.88 | 24.93 | 876,824 |
| February 10, 2026 | 25.9 | 25.6 | 0 | 26.24 | 25.5 | 958,889 |
| February 09, 2026 | 24 | 25.82 | 0 | 25.86 | 23.93 | 2.29M |
| February 08, 2026 | 24.54 | 23.9 | 0 | 24.78 | 23.9 | 875,681 |
| February 05, 2026 | 25.38 | 24.5 | 0 | 25.38 | 24.3 | 1.84M |
| February 04, 2026 | 25.48 | 25.4 | 0 | 25.72 | 25.26 | 551,413 |
| February 03, 2026 | 25.54 | 25.5 | 0 | 25.82 | 25.2 | 1.18M |
| February 02, 2026 | 25.2 | 25.4 | 0 | 25.54 | 24.6 | 1.56M |
| February 01, 2026 | 25.98 | 25.2 | 0 | 25.98 | 24.82 | 2.1M |
| January 29, 2026 | 26.54 | 25.98 | 0 | 26.6 | 25.84 | 1.66M |
| January 28, 2026 | 26.8 | 26.52 | 0 | 27 | 26.34 | 1.64M |
| January 27, 2026 | 26.7 | 26.8 | 0 | 26.98 | 26.46 | 1.12M |
| January 26, 2026 | 26.66 | 26.58 | 0 | 27.06 | 26.38 | 1.94M |
| January 25, 2026 | 26.9 | 26.68 | 0 | 27.1 | 26.18 | 1.11M |
| January 22, 2026 | 26.16 | 26.56 | 0 | 26.56 | 25.82 | 1.72M |
| January 21, 2026 | 26.34 | 26.2 | 0 | 26.38 | 25.94 | 900,206 |
| January 20, 2026 | 26.9 | 26.34 | 0 | 26.9 | 26.3 | 393,623 |
| January 19, 2026 | 27.16 | 26.88 | 0 | 27.16 | 26.7 | 374,236 |
| January 18, 2026 | 27.04 | 27.08 | 0 | 27.26 | 27 | 342,768 |
| January 15, 2026 | 27.74 | 27 | 0 | 27.74 | 26.9 | 871,409 |
| January 14, 2026 | 27.66 | 27.74 | 0 | 28.34 | 27.24 | 1.09M |
| January 13, 2026 | 27.68 | 27.66 | 0 | 27.8 | 26.94 | 1.06M |
| January 12, 2026 | 27.6 | 27.8 | 0 | 28.2 | 27.48 | 804,437 |
| January 11, 2026 | 27.48 | 27.48 | 0 | 27.78 | 27.32 | 223,093 |
| January 08, 2026 | 28.02 | 27.4 | 0 | 28.02 | 27.28 | 472,365 |
| January 07, 2026 | 29.5 | 28.02 | 0 | 29.5 | 27.44 | 658,841 |
| January 06, 2026 | 28.64 | 27.86 | 0 | 28.68 | 27.74 | 337,595 |
| January 05, 2026 | 29.16 | 28.62 | 0 | 29.26 | 28.5 | 348,411 |
| January 04, 2026 | 29.54 | 29.18 | 0 | 29.58 | 28.98 | 118,568 |
| January 01, 2026 | 29.14 | 29.54 | 0 | 29.7 | 29.14 | 123,532 |