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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 16, 2025	31.72	32.32	32.32	32.48	31.72	471,978
September 15, 2025	32.08	31.72	31.72	32.32	31.5	649,025
September 14, 2025	32.5	32.08	32.08	32.7	32.08	231,343
September 11, 2025	33.42	32.66	32.66	33.6	32.64	301,511
September 10, 2025	33	33.28	33.28	33.8	32.9	380,693
September 09, 2025	34.36	33.24	33.24	34.36	32.8	535,930
September 08, 2025	33.64	33.38	33.38	33.96	33.1	304,756
September 07, 2025	34.22	33.72	33.72	34.44	33.64	304,405
September 04, 2025	34.3	34.14	34.14	34.9	34.1	435,364
September 03, 2025	34.1	34.58	34.58	34.74	34.1	259,719
September 02, 2025	35.1	34.26	34.26	35.1	33.8	669,952
September 01, 2025	34.9	35.2	35.2	35.6	34.58	588,533
August 31, 2025	35	34.92	34.92	35.24	34.4	628,104
August 28, 2025	35.26	35	35	35.28	34.72	356,591
August 27, 2025	36	35.26	35.26	36	35	442,736
August 26, 2025	34.86	35.48	35.48	35.76	34.86	1.37M
August 25, 2025	36.1	34.9	34.9	36.32	34.9	1.72M
August 24, 2025	34.96	36.76	36.76	37	34.78	2.29M
August 21, 2025	33.24	34.96	34.96	35.04	33.24	1.69M
August 20, 2025	32.82	33.4	33.4	33.4	32.8	477,851
August 19, 2025	33.2	32.84	32.84	33.36	32.72	358,076
August 18, 2025	32.46	33.22	33.22	33.5	32.46	685,251
August 17, 2025	32.52	32.54	32.54	32.76	32.38	174,664
August 14, 2025	32.6	32.68	32.68	32.96	31.9	633,938
August 13, 2025	32.18	32.44	32.44	32.66	32	632,001
August 12, 2025	31.2	32.06	32.06	32.14	30.9	511,757
August 11, 2025	31.52	31.24	31.24	31.98	31.22	308,283
August 10, 2025	31.52	31.9	31.9	32.2	31.36	581,050
August 07, 2025	32.1	31.7	31.7	32.2	31.5	626,225
August 06, 2025	31.54	32.08	32.08	32.36	31.34	748,334
August 05, 2025	30.5	31.48	31.48	31.54	30.42	619,117
August 04, 2025	30.48	30.54	30.54	30.7	30.34	379,417
August 03, 2025	31	30.56	30.56	31	30.5	335,636
July 31, 2025	31.3	31	31	31.5	30.96	443,043
July 30, 2025	31.3	31.36	31.36	31.38	30.94	452,380
July 29, 2025	31.5	31.3	31.3	31.62	31.18	515,504
July 28, 2025	31.6	31.62	31.62	32.16	31.5	734,906
July 27, 2025	31.9	31.58	31.58	32.2	31.42	490,952
July 24, 2025	32.9	31.9	31.9	32.9	31.76	609,530
July 23, 2025	32.6	33	33	33.34	32.6	718,280
July 22, 2025	33.48	32.6	32.6	33.66	32.38	570,828
July 21, 2025	33.84	33.5	33.5	33.84	32.7	493,967
July 20, 2025	33.3	33.86	33.86	33.98	33.28	825,182
July 17, 2025	32.54	33.3	33.3	33.3	32.36	817,630
July 16, 2025	32.5	32.5	32.5	33.5	32.28	1.8M
July 15, 2025	31.72	32.48	32.48	32.48	31.12	1.86M
July 14, 2025	31.68	31.48	31.48	32.14	30.8	2.64M
July 13, 2025	31	31.38	31.38	31.44	30.9	819,693
July 10, 2025	30.68	30.96	30.96	30.98	30.62	477,757

Advanced Petrochemical Company (2330.SR) SAU