Saudi Chemical Co. 2230
TADAWUL · Saudi Arabia · Process Industries
SAR 7.20-0.12 (-1.64%)
Market closed· · SAR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SAR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | SAR 7.20 | -1.64% | SAR 7.30 | SAR 7.33 | SAR 7.14 | 3.78M |
| 2026-09-30 | SAR 7.32 | 0.00% | SAR 7.33 | SAR 7.37 | SAR 7.27 | 2.67M |
| 2026-09-29 | SAR 7.32 | -0.95% | SAR 7.39 | SAR 7.53 | SAR 7.32 | 4.34M |
| 2026-09-28 | SAR 7.39 | -0.27% | SAR 7.49 | SAR 7.49 | SAR 7.36 | 2.50M |
| 2026-09-27 | SAR 7.41 | +0.95% | SAR 7.34 | SAR 7.45 | SAR 7.28 | 3.03M |
| 2026-09-24 | SAR 7.34 | -0.81% | SAR 7.40 | SAR 7.45 | SAR 7.32 | 1.62M |
| 2026-09-22 | SAR 7.40 | +0.27% | SAR 7.36 | SAR 7.43 | SAR 7.31 | 2.90M |
| 2026-09-21 | SAR 7.38 | -1.20% | SAR 7.48 | SAR 7.52 | SAR 7.38 | 2.33M |
| 2026-09-20 | SAR 7.47 | -0.93% | SAR 7.52 | SAR 7.52 | SAR 7.38 | 2.28M |
| 2026-09-17 | SAR 7.54 | +0.13% | SAR 7.49 | SAR 7.58 | SAR 7.49 | 2.26M |
| 2026-09-16 | SAR 7.53 | +0.67% | SAR 7.48 | SAR 7.59 | SAR 7.47 | 3.33M |
| 2026-09-15 | SAR 7.48 | -3.98% | SAR 7.77 | SAR 7.81 | SAR 7.45 | 7.72M |
| 2026-09-14 | SAR 7.79 | -0.26% | SAR 7.81 | SAR 7.86 | SAR 7.71 | 3.46M |
| 2026-09-13 | SAR 7.81 | -3.10% | SAR 7.99 | SAR 7.99 | SAR 7.77 | 4.78M |
| 2026-09-10 | SAR 8.06 | 0.00% | SAR 8.05 | SAR 8.14 | SAR 8.02 | 3.42M |
| 2026-09-09 | SAR 8.06 | -2.42% | SAR 8.27 | SAR 8.28 | SAR 8.04 | 8.72M |
| 2026-09-08 | SAR 8.26 | +0.24% | SAR 8.18 | SAR 8.37 | SAR 8.12 | 9.67M |
| 2026-09-07 | SAR 8.24 | +1.73% | SAR 8.15 | SAR 8.24 | SAR 8.09 | 5.06M |
| 2026-09-06 | SAR 8.10 | 0.00% | SAR 8.17 | SAR 8.20 | SAR 8.04 | 4.55M |
| 2026-09-03 | SAR 8.10 | +0.12% | SAR 8.17 | SAR 8.20 | SAR 8.04 | 4.55M |
| 2026-09-02 | SAR 8.09 | +0.37% | SAR 8.06 | SAR 8.20 | SAR 8.04 | 7.93M |
| 2026-09-01 | SAR 8.06 | +3.60% | SAR 7.90 | SAR 8.18 | SAR 7.87 | 16.23M |
| 2026-08-31 | SAR 7.78 | -0.89% | SAR 7.87 | SAR 7.90 | SAR 7.75 | 3.21M |
| 2026-08-30 | SAR 7.85 | +0.77% | SAR 7.83 | SAR 7.87 | SAR 7.79 | 2.07M |
| 2026-08-27 | SAR 7.79 | -1.14% | SAR 7.88 | SAR 7.88 | SAR 7.78 | 2.79M |
| 2026-08-26 | SAR 7.88 | +0.51% | SAR 7.86 | SAR 7.89 | SAR 7.81 | 1.64M |
| 2026-08-25 | SAR 7.84 | -0.51% | SAR 7.90 | SAR 7.92 | SAR 7.81 | 2.64M |
| 2026-08-24 | SAR 7.88 | -1.38% | SAR 7.99 | SAR 8.03 | SAR 7.86 | 4.12M |
| 2026-08-23 | SAR 7.99 | +1.27% | SAR 7.90 | SAR 8.02 | SAR 7.90 | 2.39M |
| 2026-08-20 | SAR 7.89 | +0.90% | SAR 7.84 | SAR 7.95 | SAR 7.78 | 3.06M |
| 2026-08-19 | SAR 7.82 | +0.26% | SAR 7.80 | SAR 7.85 | SAR 7.71 | 2.59M |
| 2026-08-18 | SAR 7.80 | -2.74% | SAR 8.03 | SAR 8.06 | SAR 7.78 | 7.32M |
| 2026-08-17 | SAR 8.02 | -1.35% | SAR 8.10 | SAR 8.16 | SAR 8.01 | 2.50M |
| 2026-08-16 | SAR 8.13 | 0.00% | SAR 8.13 | SAR 8.13 | SAR 8.13 | 0 |
| 2026-08-13 | SAR 8.13 | +0.87% | SAR 8.03 | SAR 8.18 | SAR 7.92 | 4.13M |
| 2026-08-12 | SAR 8.06 | -0.12% | SAR 8.08 | SAR 8.23 | SAR 8.06 | 3.32M |
| 2026-08-11 | SAR 8.07 | +0.87% | SAR 8.02 | SAR 8.10 | SAR 7.98 | 3.04M |
| 2026-08-10 | SAR 8.00 | -0.62% | SAR 8.07 | SAR 8.15 | SAR 7.98 | 3.88M |
| 2026-08-09 | SAR 8.05 | -0.25% | SAR 8.08 | SAR 8.08 | SAR 7.99 | 2.24M |
| 2026-08-06 | SAR 8.07 | -1.82% | SAR 8.28 | SAR 8.28 | SAR 8.02 | 6.63M |
| 2026-08-05 | SAR 8.22 | +0.37% | SAR 8.26 | SAR 8.36 | SAR 8.21 | 6.04M |
| 2026-08-04 | SAR 8.19 | +0.74% | SAR 8.13 | SAR 8.25 | SAR 8.07 | 4.35M |
| 2026-08-03 | SAR 8.13 | +1.25% | SAR 8.06 | SAR 8.19 | SAR 7.97 | 4.19M |
| 2026-08-02 | SAR 8.03 | -0.99% | SAR 8.10 | SAR 8.18 | SAR 8.03 | 3.34M |
| 2026-07-30 | SAR 8.11 | +0.12% | SAR 8.13 | SAR 8.19 | SAR 7.90 | 3.37M |
| 2026-07-29 | SAR 8.10 | -1.10% | SAR 8.18 | SAR 8.19 | SAR 8.02 | 2.87M |
| 2026-07-28 | SAR 8.19 | -3.19% | SAR 8.46 | SAR 8.50 | SAR 8.18 | 3.69M |
| 2026-07-27 | SAR 8.46 | +1.81% | SAR 8.31 | SAR 8.47 | SAR 8.28 | 2.93M |
| 2026-07-26 | SAR 8.31 | -0.72% | SAR 8.33 | SAR 8.35 | SAR 8.23 | 1.47M |
| 2026-07-23 | SAR 8.37 | +0.84% | SAR 8.30 | SAR 8.40 | SAR 8.26 | 1.51M |
| 2026-07-22 | SAR 8.30 | +0.48% | SAR 8.26 | SAR 8.32 | SAR 8.20 | 2.37M |
| 2026-07-21 | SAR 8.26 | -2.13% | SAR 8.44 | SAR 8.49 | SAR 8.25 | 2.84M |
| 2026-07-20 | SAR 8.44 | -0.12% | SAR 8.45 | SAR 8.57 | SAR 8.39 | 3.23M |
| 2026-07-19 | SAR 8.45 | -0.12% | SAR 8.45 | SAR 8.50 | SAR 8.33 | 1.93M |
| 2026-07-16 | SAR 8.46 | +0.12% | SAR 8.45 | SAR 8.51 | SAR 8.36 | 3.18M |
| 2026-07-15 | SAR 8.45 | +3.68% | SAR 8.15 | SAR 8.56 | SAR 8.15 | 8.27M |
| 2026-07-14 | SAR 8.15 | -2.04% | SAR 8.30 | SAR 8.32 | SAR 8.13 | 3.48M |
| 2026-07-13 | SAR 8.32 | +1.22% | SAR 8.22 | SAR 8.40 | SAR 8.20 | 3.82M |
| 2026-07-12 | SAR 8.22 | -0.84% | SAR 8.25 | SAR 8.29 | SAR 8.19 | 1.67M |
| 2026-07-09 | SAR 8.29 | -0.12% | SAR 8.25 | SAR 8.33 | SAR 8.25 | 1.49M |
| 2026-07-08 | SAR 8.30 | -0.36% | SAR 8.33 | SAR 8.33 | SAR 8.23 | 2.63M |
| 2026-07-07 | SAR 8.33 | +1.59% | SAR 8.21 | SAR 8.33 | SAR 8.13 | 3.52M |
| 2026-07-06 | SAR 8.20 | +1.49% | SAR 8.05 | SAR 8.25 | SAR 8.05 | 4.13M |
| 2026-07-05 | SAR 8.08 | -0.37% | SAR 8.11 | SAR 8.11 | SAR 8.01 | 1.71M |
| 2026-07-02 | SAR 8.11 | -1.46% | SAR 8.21 | SAR 8.22 | SAR 8.09 | 2.47M |
| 2026-07-01 | SAR 8.23 | +0.61% | SAR 8.17 | SAR 8.24 | SAR 8.09 | 3.30M |
| 2026-06-30 | SAR 8.18 | +0.86% | SAR 8.11 | SAR 8.20 | SAR 8.07 | 2.40M |
| 2026-06-29 | SAR 8.11 | -0.49% | SAR 8.14 | SAR 8.20 | SAR 8.07 | 3.09M |
| 2026-06-28 | SAR 8.15 | 0.00% | SAR 8.15 | SAR 8.22 | SAR 8.10 | 1.96M |
| 2026-06-25 | SAR 8.15 | -1.33% | SAR 8.26 | SAR 8.27 | SAR 8.10 | 3.53M |
| 2026-06-24 | SAR 8.26 | +1.35% | SAR 8.14 | SAR 8.34 | SAR 8.10 | 4.34M |
| 2026-06-23 | SAR 8.15 | -1.09% | SAR 8.23 | SAR 8.25 | SAR 8.11 | 4.17M |
| 2026-06-22 | SAR 8.24 | -0.36% | SAR 8.27 | SAR 8.33 | SAR 8.20 | 3.39M |
| 2026-06-21 | SAR 8.27 | -0.96% | SAR 8.36 | SAR 8.42 | SAR 8.27 | 2.50M |
| 2026-06-18 | SAR 8.35 | -0.95% | SAR 8.49 | SAR 8.49 | SAR 8.32 | 4.54M |
| 2026-06-17 | SAR 8.43 | -0.47% | SAR 8.48 | SAR 8.54 | SAR 8.41 | 2.55M |
| 2026-06-16 | SAR 8.47 | -1.05% | SAR 8.58 | SAR 8.60 | SAR 8.42 | 4.68M |
| 2026-06-15 | SAR 8.56 | 0.00% | SAR 8.61 | SAR 8.68 | SAR 8.55 | 4.93M |
| 2026-06-14 | SAR 8.56 | +0.71% | SAR 8.60 | SAR 8.69 | SAR 8.51 | 4.73M |
| 2026-06-11 | SAR 8.50 | +0.12% | SAR 8.49 | SAR 8.61 | SAR 8.46 | 4.89M |
| 2026-06-10 | SAR 8.49 | +0.24% | SAR 8.47 | SAR 8.57 | SAR 8.44 | 2.60M |
| 2026-06-09 | SAR 8.47 | -1.28% | SAR 8.59 | SAR 8.65 | SAR 8.42 | 5.36M |
| 2026-06-08 | SAR 8.58 | -1.04% | SAR 8.58 | SAR 8.69 | SAR 8.44 | 4.71M |
| 2026-06-07 | SAR 8.67 | +0.12% | SAR 8.61 | SAR 8.74 | SAR 8.55 | 3.50M |
| 2026-06-04 | SAR 8.66 | -0.23% | SAR 8.68 | SAR 8.71 | SAR 8.60 | 2.48M |
| 2026-06-03 | SAR 8.68 | -1.14% | SAR 8.78 | SAR 8.80 | SAR 8.62 | 4.83M |
| 2026-06-02 | SAR 8.78 | +0.34% | SAR 8.76 | SAR 8.96 | SAR 8.73 | 7.83M |
| 2026-06-01 | SAR 8.75 | -1.24% | SAR 8.85 | SAR 8.98 | SAR 8.69 | 8.47M |
| 2026-05-31 | SAR 8.86 | +4.85% | SAR 8.53 | SAR 8.93 | SAR 8.48 | 10.36M |
| 2026-05-28 | SAR 8.45 | 0.00% | SAR 8.45 | SAR 8.45 | SAR 8.45 | 0 |