Advanced Petrochemical Company - 2330.SR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 19, 2026	27.16	26.88	26.88	27.16	26.7	374,236
January 18, 2026	27.04	27.08	27.08	27.26	27	342,768
January 15, 2026	27.74	27	27	27.74	26.9	871,409
January 14, 2026	27.66	27.74	27.74	28.34	27.24	1.09M
January 13, 2026	27.68	27.66	27.66	27.8	26.94	1.06M
January 12, 2026	27.6	27.8	27.8	28.2	27.48	804,437
January 11, 2026	27.48	27.48	27.48	27.78	27.32	223,093
January 08, 2026	28.02	27.4	27.4	28.02	27.28	472,365
January 07, 2026	29.5	28.02	28.02	29.5	27.44	658,841
January 06, 2026	28.64	27.86	27.86	28.68	27.74	337,595
January 05, 2026	29.16	28.62	28.62	29.26	28.5	348,411
January 04, 2026	29.54	29.18	29.18	29.58	28.98	118,568
January 01, 2026	29.14	29.54	29.54	29.7	29.14	123,532
December 31, 2025	28.2	29.14	29.14	29.22	28.2	213,927
December 30, 2025	29.4	28.3	28.3	29.68	28.22	653,803
December 29, 2025	29.24	29.42	29.42	29.62	29.12	316,778
December 28, 2025	29.3	29.28	29.28	29.48	29.16	149,159
December 25, 2025	29.6	29.3	29.3	29.6	29.26	83,863
December 24, 2025	29.86	29.6	29.6	29.9	29.16	208,097
December 23, 2025	29.48	29.8	29.8	30.18	29.1	580,436
December 22, 2025	29.4	29.48	29.48	29.48	28.68	367,451
December 21, 2025	28.88	29.1	29.1	29.38	28.88	280,751
December 18, 2025	28.74	28.86	28.86	29	28.46	298,329
December 17, 2025	29.12	28.74	28.74	29.22	28.68	260,172
December 16, 2025	29.36	29.12	29.12	29.6	29.1	294,481
December 15, 2025	29.8	29.46	29.46	29.8	29.3	369,641
December 14, 2025	29.96	29.8	29.8	30.2	29.5	243,640
December 11, 2025	29.8	29.96	29.96	30	29.16	655,378
December 10, 2025	30	29.68	29.68	30.28	29.66	893,171
December 09, 2025	30.44	30.02	30.02	30.5	29.92	901,871
December 08, 2025	30.52	30.42	30.42	30.7	30.38	239,115
December 07, 2025	30.74	30.54	30.54	31.06	30.46	232,365
December 04, 2025	31.2	30.86	30.86	31.68	30.84	252,923
December 03, 2025	31.1	31.2	31.2	31.38	31.02	170,762
December 02, 2025	30.76	31.1	31.1	31.3	30.76	263,501
December 01, 2025	31.6	30.76	30.76	31.78	30.76	581,763
November 30, 2025	31.68	31.62	31.62	31.98	31.56	127,736
November 27, 2025	32.1	31.68	31.68	32.28	31.6	408,708
November 26, 2025	32.22	32	32	32.28	31.62	336,743
November 25, 2025	32.12	32.18	32.18	32.78	32.12	204,729
November 24, 2025	33.16	32.7	32.7	33.16	32.44	491,123
November 23, 2025	33.2	33.2	33.2	33.48	33.12	169,451
November 20, 2025	33.42	33.2	33.2	33.8	33.1	320,126
November 19, 2025	34.64	33.44	33.44	35	33.42	618,678
November 18, 2025	34.46	34.88	34.88	35	34.42	552,013
November 17, 2025	35.92	34.5	34.5	36.06	33.92	1.25M
November 16, 2025	36	36	36	36.5	35.34	296,815
November 13, 2025	36.68	36.42	36.42	36.86	36.3	250,916
November 12, 2025	36.88	36.62	36.62	37.78	36.42	579,441
November 11, 2025	36.4	36.88	36.88	37.14	36.4	846,088
November 10, 2025	36.54	36.4	36.4	37.06	36.38	279,665
November 09, 2025	37.18	36.54	36.54	37.18	36.26	355,646
November 06, 2025	37	37.18	37.18	37.9	37	439,240
November 05, 2025	37.54	37.1	37.1	37.54	37	842,628
November 04, 2025	37.76	37.7	37.7	38.24	37.6	1.08M
November 03, 2025	37	37.76	37.76	38.1	37	1.19M
November 02, 2025	37.7	37.3	37.3	38.34	37.14	315,581
October 30, 2025	38.36	37.8	37.8	38.52	37.72	742,512
October 29, 2025	37.08	38.36	38.36	38.64	37.08	2M
October 28, 2025	37.24	37.28	37.28	37.82	37.2	1.67M

Advanced Petrochemical Company (2330.SR) SAU