Saudi Chemical Holding Company (TADAWUL:2230)
Saudi Arabia
· Delayed Price · Currency is SAR 7.14
+0.13 (1.85%)
At close: Dec 4, 2025
TADAWUL:2230 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 7.02 | 7.22 | 7.02 | 7.14 | 7.14 | 1.85% | 5,018,488 |
| Dec 3, 2025 | 7.03 | 7.11 | 6.97 | 7.01 | 7.01 | -0.28% | 3,963,114 |
| Dec 2, 2025 | 7.06 | 7.10 | 7.00 | 7.03 | 7.03 | -0.14% | 2,098,878 |
| Dec 1, 2025 | 7.00 | 7.05 | 6.91 | 7.04 | 7.04 | 1.44% | 2,645,266 |
| Nov 30, 2025 | 7.03 | 7.18 | 6.92 | 6.94 | 6.94 | -1.28% | 4,612,332 |
| Nov 27, 2025 | 7.09 | 7.10 | 6.84 | 7.03 | 7.03 | -0.14% | 6,075,004 |
| Nov 26, 2025 | 7.09 | 7.14 | 7.00 | 7.04 | 7.04 | -0.56% | 5,141,820 |
| Nov 25, 2025 | 7.24 | 7.35 | 7.08 | 7.08 | 7.08 | -2.07% | 3,891,297 |
| Nov 24, 2025 | 7.27 | 7.30 | 7.18 | 7.23 | 7.23 | -0.55% | 3,053,817 |
| Nov 23, 2025 | 7.36 | 7.44 | 7.25 | 7.27 | 7.27 | -0.95% | 2,990,666 |
| Nov 20, 2025 | 7.28 | 7.43 | 7.28 | 7.34 | 7.34 | 0.82% | 3,073,531 |
| Nov 19, 2025 | 7.39 | 7.40 | 7.25 | 7.28 | 7.28 | -0.82% | 3,356,051 |
| Nov 18, 2025 | 7.26 | 7.44 | 7.20 | 7.34 | 7.34 | 0.41% | 4,959,592 |
| Nov 17, 2025 | 7.33 | 7.48 | 7.22 | 7.31 | 7.31 | -0.68% | 5,628,245 |
| Nov 16, 2025 | 7.55 | 7.56 | 7.33 | 7.36 | 7.36 | -3.03% | 4,903,244 |
| Nov 13, 2025 | 7.74 | 7.76 | 7.59 | 7.59 | 7.59 | -2.32% | 3,727,055 |
| Nov 12, 2025 | 7.67 | 7.80 | 7.61 | 7.77 | 7.77 | 1.57% | 4,537,060 |
| Nov 11, 2025 | 7.74 | 7.74 | 7.57 | 7.65 | 7.65 | -1.16% | 4,934,021 |
| Nov 10, 2025 | 7.61 | 7.79 | 7.58 | 7.74 | 7.74 | 1.84% | 4,765,223 |
| Nov 9, 2025 | 7.77 | 7.80 | 7.47 | 7.60 | 7.60 | -2.19% | 6,420,895 |
| Nov 6, 2025 | 7.65 | 7.90 | 7.62 | 7.77 | 7.77 | 1.44% | 11,444,310 |
| Nov 5, 2025 | 7.88 | 7.91 | 7.66 | 7.66 | 7.66 | -3.16% | 10,870,420 |
| Nov 4, 2025 | 7.70 | 7.93 | 7.61 | 7.91 | 7.91 | 2.33% | 15,603,030 |
| Nov 3, 2025 | 7.58 | 7.73 | 7.43 | 7.73 | 7.73 | 1.98% | 12,510,750 |
| Nov 2, 2025 | 7.45 | 7.70 | 7.40 | 7.58 | 7.58 | 2.71% | 15,339,520 |
| Oct 30, 2025 | 7.40 | 7.47 | 7.32 | 7.38 | 7.38 | - | 6,357,527 |
| Oct 29, 2025 | 7.35 | 7.42 | 7.29 | 7.38 | 7.38 | 0.27% | 5,986,257 |
| Oct 28, 2025 | 7.63 | 7.63 | 7.32 | 7.36 | 7.36 | -2.90% | 11,067,910 |
| Oct 27, 2025 | 7.78 | 7.79 | 7.53 | 7.58 | 7.58 | -2.57% | 9,422,141 |
| Oct 26, 2025 | 7.65 | 7.83 | 7.62 | 7.78 | 7.78 | 2.50% | 12,760,670 |
| Oct 23, 2025 | 7.28 | 7.65 | 7.24 | 7.59 | 7.59 | 4.26% | 16,546,220 |
| Oct 22, 2025 | 7.18 | 7.32 | 7.15 | 7.28 | 7.28 | 1.39% | 4,256,860 |
| Oct 21, 2025 | 7.25 | 7.25 | 7.10 | 7.18 | 7.18 | -0.83% | 2,762,494 |
| Oct 20, 2025 | 7.28 | 7.31 | 7.19 | 7.24 | 7.24 | -0.41% | 3,167,087 |
| Oct 19, 2025 | 7.45 | 7.48 | 7.26 | 7.27 | 7.27 | -1.62% | 7,097,041 |
| Oct 16, 2025 | 7.17 | 7.40 | 7.16 | 7.39 | 7.39 | 3.07% | 10,549,710 |
| Oct 15, 2025 | 7.19 | 7.22 | 7.15 | 7.17 | 7.17 | -0.42% | 5,721,937 |
| Oct 14, 2025 | 7.25 | 7.39 | 7.18 | 7.20 | 7.20 | -0.83% | 8,707,444 |
| Oct 13, 2025 | 7.24 | 7.27 | 7.15 | 7.26 | 7.26 | 0.97% | 5,953,883 |
| Oct 12, 2025 | 7.00 | 7.29 | 6.95 | 7.19 | 7.19 | -0.14% | 6,061,221 |
| Oct 9, 2025 | 7.17 | 7.24 | 7.12 | 7.20 | 7.20 | 0.28% | 4,766,081 |
| Oct 8, 2025 | 7.27 | 7.29 | 7.12 | 7.18 | 7.18 | -1.64% | 6,519,499 |
| Oct 7, 2025 | 7.39 | 7.41 | 7.28 | 7.30 | 7.30 | -1.48% | 5,069,251 |
| Oct 6, 2025 | 7.51 | 7.53 | 7.38 | 7.41 | 7.41 | -1.33% | 6,409,212 |
| Oct 5, 2025 | 7.46 | 7.55 | 7.44 | 7.51 | 7.51 | 1.08% | 6,185,378 |
| Oct 2, 2025 | 7.42 | 7.53 | 7.37 | 7.43 | 7.43 | 0.81% | 10,883,070 |
| Oct 1, 2025 | 7.26 | 7.49 | 7.25 | 7.37 | 7.37 | 1.66% | 9,390,268 |
| Sep 30, 2025 | 7.30 | 7.35 | 7.21 | 7.25 | 7.25 | -0.55% | 4,679,128 |
| Sep 29, 2025 | 7.20 | 7.33 | 7.12 | 7.29 | 7.29 | 1.53% | 6,395,417 |
| Sep 28, 2025 | 7.21 | 7.51 | 7.14 | 7.18 | 7.18 | -0.42% | 12,709,340 |