Advanced Petrochemical Co. 2330
TADAWUL · Saudi Arabia · Process Industries
SAR 21.55+0.13 (+0.61%)
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 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 |