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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 27, 2025	36	37.28	37.28	37.4	36	2.22M
October 26, 2025	35.86	35.92	35.92	36.24	35.86	508,316
October 23, 2025	36.08	35.86	35.86	36.22	35.62	508,316
October 22, 2025	36.62	36.08	36.08	36.7	35.72	495,147
October 21, 2025	36.98	36.62	36.62	37.2	36.3	719,226
October 20, 2025	36.88	36.56	36.56	37.4	36.42	829,950
October 19, 2025	36.54	36.88	36.88	37.54	36.52	1.55M
October 16, 2025	36.3	36.58	36.58	36.78	34.56	2.12M
October 15, 2025	35.02	35.62	35.62	36.26	35	745,469
October 14, 2025	34.9	35.14	35.14	35.3	34.5	377,273
October 13, 2025	34.78	34.84	34.84	35.34	34.66	485,377
October 12, 2025	34.9	34.78	34.78	35.22	33.84	424,545
October 09, 2025	35.5	35.5	35.5	35.9	35.3	260,585
October 08, 2025	35.98	35.98	35.98	36.22	35.68	621,238
October 07, 2025	36.42	35.92	35.92	36.48	35.72	648,941
October 06, 2025	35.38	36.42	36.42	36.48	35.38	910,479
October 05, 2025	35.18	35.4	35.4	35.5	35.18	283,365
October 02, 2025	35.74	35.18	35.18	35.78	35.1	390,130
October 01, 2025	35.46	35.44	35.44	35.8	35.08	440,467
September 30, 2025	34.2	35.46	35.46	35.46	34.16	1.16M
September 29, 2025	33.74	34.16	34.16	34.3	33.54	497,401
September 28, 2025	34	33.6	33.6	34.2	33.52	285,729
September 25, 2025	35	34	34	35.2	33.5	924,629
September 24, 2025	34.06	35	35	35.78	34.06	1.36M
September 22, 2025	33.5	33.62	33.62	33.9	33.22	619,737
September 21, 2025	32.86	33.5	33.5	33.56	32.68	354,698
September 18, 2025	32.9	32.86	32.86	33.42	32.28	607,681
September 17, 2025	32.48	32.7	32.7	32.76	32.14	448,970

Advanced Petrochemical Company (2330.SR) SAU