Advanced Petrochemical Co. 2330
TADAWUL · Saudi-Arabien · Prozessindustrie
SAR 21,55+0,13 (+0,61 %)
Markt geschlossen· · SAR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · SAR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | SAR 21,55 | +0,61 % | SAR 21,47 | SAR 21,71 | SAR 21,40 | 398,25K |
| 2026-09-30 | SAR 21,42 | -0,19 % | SAR 21,48 | SAR 21,58 | SAR 21,40 | 206,98K |
| 2026-09-29 | SAR 21,46 | -2,32 % | SAR 21,87 | SAR 21,94 | SAR 21,46 | 301,11K |
| 2026-09-28 | SAR 21,97 | +0,09 % | SAR 21,95 | SAR 22,27 | SAR 21,86 | 424,60K |
| 2026-09-27 | SAR 21,95 | -0,05 % | SAR 21,94 | SAR 22,08 | SAR 21,79 | 128,93K |
| 2026-09-24 | SAR 21,96 | -0,72 % | SAR 22,13 | SAR 22,19 | SAR 21,85 | 294,53K |
| 2026-09-22 | SAR 22,12 | +0,73 % | SAR 21,90 | SAR 22,12 | SAR 21,83 | 342,22K |
| 2026-09-21 | SAR 21,96 | -0,18 % | SAR 22,05 | SAR 22,12 | SAR 21,88 | 303,14K |
| 2026-09-20 | SAR 22,00 | -1,79 % | SAR 22,50 | SAR 22,50 | SAR 21,99 | 331,03K |
| 2026-09-17 | SAR 22,40 | +0,58 % | SAR 22,14 | SAR 22,56 | SAR 22,10 | 552,64K |
| 2026-09-16 | SAR 22,27 | +1,64 % | SAR 21,92 | SAR 22,42 | SAR 21,76 | 468,44K |
| 2026-09-15 | SAR 21,91 | -1,75 % | SAR 22,29 | SAR 22,29 | SAR 21,91 | 321,29K |
| 2026-09-14 | SAR 22,30 | -0,71 % | SAR 22,66 | SAR 22,66 | SAR 22,26 | 314,31K |
| 2026-09-13 | SAR 22,46 | -4,22 % | SAR 23,28 | SAR 23,28 | SAR 22,32 | 641,74K |
| 2026-09-10 | SAR 23,45 | -1,51 % | SAR 23,74 | SAR 23,91 | SAR 23,28 | 398,56K |
| 2026-09-09 | SAR 23,81 | +0,72 % | SAR 23,60 | SAR 23,88 | SAR 23,60 | 391,60K |
| 2026-09-08 | SAR 23,64 | -0,30 % | SAR 23,57 | SAR 23,75 | SAR 23,45 | 213,79K |
| 2026-09-07 | SAR 23,71 | +0,64 % | SAR 23,60 | SAR 23,73 | SAR 23,50 | 350,22K |
| 2026-09-06 | SAR 23,56 | 0,00 % | SAR 23,48 | SAR 23,72 | SAR 23,44 | 362,18K |
| 2026-09-03 | SAR 23,56 | +0,38 % | SAR 23,48 | SAR 23,72 | SAR 23,44 | 362,18K |
| 2026-09-02 | SAR 23,47 | -1,18 % | SAR 23,75 | SAR 23,78 | SAR 23,37 | 258,77K |
| 2026-09-01 | SAR 23,75 | -0,42 % | SAR 23,93 | SAR 24,09 | SAR 23,74 | 215,77K |
| 2026-08-31 | SAR 23,85 | -1,32 % | SAR 24,17 | SAR 24,34 | SAR 23,78 | 292,14K |
| 2026-08-30 | SAR 24,17 | -1,59 % | SAR 24,51 | SAR 24,55 | SAR 24,03 | 316,66K |
| 2026-08-27 | SAR 24,56 | -0,16 % | SAR 24,59 | SAR 24,76 | SAR 24,50 | 118,33K |
| 2026-08-26 | SAR 24,60 | -1,05 % | SAR 24,86 | SAR 24,99 | SAR 24,45 | 653,87K |
| 2026-08-25 | SAR 24,86 | -0,24 % | SAR 25,00 | SAR 25,10 | SAR 24,86 | 350,95K |
| 2026-08-24 | SAR 24,92 | -0,40 % | SAR 25,04 | SAR 25,30 | SAR 24,89 | 744,53K |
| 2026-08-23 | SAR 25,02 | +1,09 % | SAR 24,75 | SAR 25,20 | SAR 24,75 | 284,05K |
| 2026-08-20 | SAR 24,75 | +0,36 % | SAR 24,66 | SAR 24,98 | SAR 24,62 | 251,12K |
| 2026-08-19 | SAR 24,66 | +0,16 % | SAR 24,50 | SAR 24,77 | SAR 24,48 | 407,12K |
| 2026-08-18 | SAR 24,62 | -0,73 % | SAR 24,70 | SAR 24,92 | SAR 24,61 | 490,92K |
| 2026-08-17 | SAR 24,80 | +3,33 % | SAR 24,12 | SAR 24,87 | SAR 24,12 | 699,90K |
| 2026-08-16 | SAR 24,00 | 0,00 % | SAR 24,00 | SAR 24,00 | SAR 24,00 | 0 |
| 2026-08-13 | SAR 24,00 | -0,87 % | SAR 24,21 | SAR 24,37 | SAR 23,93 | 192,50K |
| 2026-08-12 | SAR 24,21 | -0,29 % | SAR 24,28 | SAR 24,54 | SAR 24,10 | 634,95K |
| 2026-08-11 | SAR 24,28 | 0,00 % | SAR 24,22 | SAR 24,28 | SAR 23,93 | 263,48K |
| 2026-08-10 | SAR 24,28 | +5,02 % | SAR 23,14 | SAR 24,36 | SAR 23,10 | 1,13M |
| 2026-08-09 | SAR 23,12 | +1,23 % | SAR 22,84 | SAR 23,38 | SAR 22,69 | 414,81K |
| 2026-08-06 | SAR 22,84 | -2,64 % | SAR 23,29 | SAR 23,40 | SAR 22,80 | 497,71K |
| 2026-08-05 | SAR 23,46 | +0,17 % | SAR 23,42 | SAR 23,68 | SAR 23,13 | 916,58K |
| 2026-08-04 | SAR 23,42 | +1,83 % | SAR 22,90 | SAR 23,44 | SAR 22,88 | 517,35K |
| 2026-08-03 | SAR 23,00 | +3,32 % | SAR 22,30 | SAR 23,14 | SAR 22,22 | 684,38K |
| 2026-08-02 | SAR 22,26 | +1,18 % | SAR 22,00 | SAR 22,42 | SAR 21,93 | 267,20K |
| 2026-07-30 | SAR 22,00 | -0,54 % | SAR 22,00 | SAR 22,33 | SAR 21,90 | 369,36K |
| 2026-07-29 | SAR 22,12 | -2,12 % | SAR 22,52 | SAR 22,60 | SAR 21,76 | 679,53K |
| 2026-07-28 | SAR 22,60 | -2,16 % | SAR 23,15 | SAR 23,15 | SAR 22,60 | 260,57K |
| 2026-07-27 | SAR 23,10 | -0,65 % | SAR 23,07 | SAR 23,56 | SAR 22,90 | 517,21K |
| 2026-07-26 | SAR 23,25 | +0,56 % | SAR 23,13 | SAR 23,33 | SAR 22,88 | 330,64K |
| 2026-07-23 | SAR 23,12 | -0,09 % | SAR 23,14 | SAR 23,20 | SAR 22,98 | 196,77K |
| 2026-07-22 | SAR 23,14 | +3,30 % | SAR 22,51 | SAR 23,25 | SAR 22,16 | 686,92K |
| 2026-07-21 | SAR 22,40 | -0,04 % | SAR 22,31 | SAR 22,45 | SAR 22,30 | 293,28K |
| 2026-07-20 | SAR 22,41 | -2,31 % | SAR 22,82 | SAR 22,90 | SAR 22,36 | 418,27K |
| 2026-07-19 | SAR 22,94 | -0,30 % | SAR 23,00 | SAR 23,07 | SAR 22,79 | 139,56K |
| 2026-07-16 | SAR 23,01 | +0,74 % | SAR 22,84 | SAR 23,22 | SAR 22,70 | 606,73K |
| 2026-07-15 | SAR 22,84 | -2,14 % | SAR 23,03 | SAR 23,50 | SAR 22,79 | 539,77K |
| 2026-07-14 | SAR 23,34 | +0,60 % | SAR 23,21 | SAR 23,50 | SAR 23,04 | 445,89K |
| 2026-07-13 | SAR 23,20 | +1,84 % | SAR 22,80 | SAR 23,57 | SAR 22,61 | 878,57K |
| 2026-07-12 | SAR 22,78 | +0,89 % | SAR 22,58 | SAR 23,08 | SAR 22,41 | 968,84K |
| 2026-07-09 | SAR 22,58 | -0,96 % | SAR 22,77 | SAR 22,77 | SAR 22,41 | 754,62K |
| 2026-07-08 | SAR 22,80 | -0,96 % | SAR 23,02 | SAR 23,05 | SAR 22,39 | 1,27M |
| 2026-07-07 | SAR 23,02 | 0,00 % | SAR 23,02 | SAR 23,08 | SAR 22,91 | 315,06K |
| 2026-07-06 | SAR 23,02 | -1,29 % | SAR 23,30 | SAR 23,30 | SAR 22,96 | 815,74K |
| 2026-07-05 | SAR 23,32 | +1,04 % | SAR 23,48 | SAR 23,48 | SAR 23,06 | 274,96K |
| 2026-07-02 | SAR 23,08 | -3,11 % | SAR 23,82 | SAR 23,82 | SAR 22,91 | 1,19M |
| 2026-07-01 | SAR 23,82 | +0,34 % | SAR 23,76 | SAR 24,20 | SAR 23,74 | 748,05K |
| 2026-06-30 | SAR 23,74 | -1,08 % | SAR 23,98 | SAR 24,13 | SAR 23,70 | 437,79K |
| 2026-06-29 | SAR 24,00 | -3,54 % | SAR 24,88 | SAR 24,88 | SAR 23,96 | 680,11K |
| 2026-06-28 | SAR 24,88 | -0,12 % | SAR 24,90 | SAR 25,18 | SAR 24,74 | 409,17K |
| 2026-06-25 | SAR 24,91 | -2,39 % | SAR 25,48 | SAR 25,48 | SAR 24,85 | 634,35K |
| 2026-06-24 | SAR 25,52 | -0,55 % | SAR 25,50 | SAR 25,82 | SAR 25,38 | 351,85K |
| 2026-06-23 | SAR 25,66 | -0,16 % | SAR 25,58 | SAR 25,76 | SAR 25,42 | 344,72K |
| 2026-06-22 | SAR 25,70 | -2,36 % | SAR 26,34 | SAR 26,36 | SAR 25,64 | 899,41K |
| 2026-06-21 | SAR 26,32 | +1,23 % | SAR 26,16 | SAR 26,34 | SAR 25,98 | 257,00K |
| 2026-06-18 | SAR 26,00 | -0,99 % | SAR 26,26 | SAR 26,58 | SAR 25,78 | 391,66K |
| 2026-06-17 | SAR 26,26 | +0,31 % | SAR 26,16 | SAR 26,36 | SAR 26,02 | 649,84K |
| 2026-06-16 | SAR 26,18 | -2,46 % | SAR 26,72 | SAR 26,76 | SAR 26,18 | 571,75K |
| 2026-06-15 | SAR 26,84 | +0,22 % | SAR 26,88 | SAR 27,24 | SAR 26,10 | 1,24M |
| 2026-06-14 | SAR 26,78 | +5,43 % | SAR 25,42 | SAR 26,98 | SAR 25,42 | 1,01M |
| 2026-06-11 | SAR 25,40 | +2,75 % | SAR 24,75 | SAR 25,60 | SAR 24,62 | 1,04M |
| 2026-06-10 | SAR 24,72 | -1,51 % | SAR 25,08 | SAR 25,38 | SAR 24,55 | 847,36K |
| 2026-06-09 | SAR 25,10 | -1,26 % | SAR 25,50 | SAR 25,76 | SAR 25,10 | 452,56K |
| 2026-06-08 | SAR 25,42 | -1,85 % | SAR 25,80 | SAR 26,20 | SAR 25,20 | 625,52K |
| 2026-06-07 | SAR 25,90 | +0,15 % | SAR 25,80 | SAR 26,00 | SAR 25,48 | 195,81K |
| 2026-06-04 | SAR 25,86 | -0,92 % | SAR 26,20 | SAR 26,20 | SAR 25,86 | 344,41K |
| 2026-06-03 | SAR 26,10 | 0,00 % | SAR 26,10 | SAR 26,38 | SAR 25,96 | 248,49K |
| 2026-06-02 | SAR 26,10 | +1,56 % | SAR 25,54 | SAR 26,56 | SAR 25,54 | 426,52K |
| 2026-06-01 | SAR 25,70 | -2,65 % | SAR 26,48 | SAR 26,56 | SAR 25,66 | 543,94K |
| 2026-05-31 | SAR 26,40 | -0,38 % | SAR 26,50 | SAR 26,84 | SAR 26,14 | 301,25K |
| 2026-05-28 | SAR 26,50 | 0,00 % | SAR 26,50 | SAR 26,50 | SAR 26,50 | 0 |