Saudi - Delayed Quote
SAR
Saudi Chemical Holding Company (2230.SR)
5.93
-0.15
(-2.47%)
At close: 3:17:55 PM GMT+3
Currency in SAR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 1, 2026
5.89
5.96
5.64
5.93
5.93
7,462,205
Oct 29, 2026
6.24
6.24
6.00
6.08
6.08
7,140,649
Oct 28, 2026
6.39
6.39
6.15
6.19
6.19
8,639,271
Oct 27, 2026
6.09
6.32
5.97
6.18
6.18
10,249,052
Oct 26, 2026
5.50
6.00
5.48
6.00
6.00
8,432,407
Oct 25, 2026
5.70
5.80
5.33
5.46
5.46
8,380,851
Oct 22, 2026
6.21
6.23
5.80
5.80
5.80
8,853,685
Oct 21, 2026
6.33
6.37
6.22
6.26
6.26
3,406,867
Oct 20, 2026
6.57
6.57
6.30
6.34
6.34
5,269,632
Oct 19, 2026
6.75
6.77
6.52
6.56
6.56
3,568,816
Oct 18, 2026
6.71
6.79
6.67
6.75
6.75
1,908,586
Oct 15, 2026
6.75
6.78
6.64
6.73
6.73
3,259,089
Oct 14, 2026
6.98
7.01
6.75
6.76
6.76
3,972,818
Oct 13, 2026
7.00
7.07
6.96
7.01
7.01
2,518,239
Oct 12, 2026
7.19
7.20
6.96
7.00
7.00
3,432,501
Oct 11, 2026
7.09
7.21
7.04
7.17
7.17
2,123,175
Oct 8, 2026
7.42
7.49
7.13
7.22
7.22
4,586,303
Oct 7, 2026
7.51
7.52
7.38
7.48
7.48
3,493,527
Oct 6, 2026
7.44
7.60
7.36
7.50
7.50
4,539,031
Oct 5, 2026
7.33
7.42
7.25
7.41
7.41
2,110,860
Oct 4, 2026
7.22
7.35
7.22
7.32
7.32
2,385,958
Oct 1, 2026
7.30
7.33
7.14
7.20
7.20
3,781,229
Sep 30, 2026
7.33
7.37
7.27
7.32
7.32
2,670,213
Sep 29, 2026
7.39
7.53
7.32
7.32
7.32
4,340,602
Sep 28, 2026
7.49
7.49
7.36
7.39
7.39
2,502,718
Sep 27, 2026
7.34
7.45
7.28
7.41
7.41
3,027,099
Sep 24, 2026
7.40
7.45
7.32
7.34
7.34
1,619,664
Sep 22, 2026
7.36
7.43
7.31
7.40
7.40
2,900,146
Sep 21, 2026
7.48
7.52
7.38
7.38
7.38
2,332,316
Sep 20, 2026
7.52
7.52
7.38
7.47
7.47
2,281,925
Sep 17, 2026
7.49
7.58
7.49
7.54
7.54
2,260,070
Sep 16, 2026
7.48
7.59
7.47
7.53
7.53
3,334,330
Sep 15, 2026
7.77
7.81
7.45
7.48
7.48
7,717,802
Sep 14, 2026
7.81
7.86
7.71
7.79
7.79
3,455,125
Sep 13, 2026
7.99
7.99
7.77
7.81
7.81
4,778,423
Sep 10, 2026
8.05
8.14
8.02
8.06
8.06
3,420,969
Sep 9, 2026
8.27
8.28
8.04
8.06
8.06
8,722,806
Sep 8, 2026
8.18
8.37
8.12
8.26
8.26
9,673,924
Sep 7, 2026
8.15
8.24
8.09
8.24
8.24
5,064,998
Sep 6, 2026
8.17
8.20
8.04
8.10
8.10
4,550,527
Sep 3, 2026
8.17
8.20
8.04
8.10
8.10
4,550,527
Sep 2, 2026
8.06
8.20
8.04
8.09
8.09
7,928,614
Sep 1, 2026
7.90
8.18
7.87
8.06
8.06
16,231,809
Aug 31, 2026
7.87
7.90
7.75
7.78
7.78
3,212,058
Aug 30, 2026
7.83
7.87
7.79
7.85
7.85
2,073,319
Aug 27, 2026
7.88
7.88
7.78
7.79
7.79
2,785,006
Aug 26, 2026
7.86
7.89
7.81
7.88
7.88
1,643,497
Aug 25, 2026
7.90
7.92
7.81
7.84
7.84
2,639,289
Aug 24, 2026
7.99
8.03
7.86
7.88
7.88
4,118,022
Aug 23, 2026
7.90
8.02
7.90
7.99
7.99
2,390,940
Aug 20, 2026
7.84
7.95
7.78
7.89
7.89
3,059,085
Aug 19, 2026
7.80
7.85
7.71
7.82
7.82
2,585,373
Aug 18, 2026
8.03
8.06
7.78
7.80
7.80
7,315,299
Aug 17, 2026
8.10
8.16
8.01
8.02
8.02
2,502,982
Aug 16, 2026
8.13
8.13
8.13
8.13
8.13
-
Aug 13, 2026
8.03
8.18
7.92
8.13
8.13
4,132,966
Aug 12, 2026
8.08
8.23
8.06
8.06
8.06
3,315,945
Aug 11, 2026
8.02
8.10
7.98
8.07
8.07
3,043,597
Aug 10, 2026
8.07
8.15
7.98
8.00
8.00
3,876,088
Aug 9, 2026
8.08
8.08
7.99
8.05
8.05
2,239,698
Aug 6, 2026
8.28
8.28
8.02
8.07
8.07
6,633,302
Aug 5, 2026
8.26
8.36
8.21
8.22
8.22
6,038,697
Aug 4, 2026
8.13
8.25
8.07
8.19
8.19
4,349,904
Aug 3, 2026
8.06
8.19
7.97
8.13
8.13
4,194,180
Aug 2, 2026
8.10
8.18
8.03
8.03
8.03
3,338,023
Jul 30, 2026
8.13
8.19
7.90
8.11
8.11
3,366,687
Jul 29, 2026
8.18
8.19
8.02
8.10
8.10
2,873,562
Jul 28, 2026
8.46
8.50
8.18
8.19
8.19
3,685,484
Jul 27, 2026
8.31
8.47
8.28
8.46
8.46
2,932,285
Jul 26, 2026
8.33
8.35
8.23
8.31
8.31
1,472,578
Jul 23, 2026
8.30
8.40
8.26
8.37
8.37
1,505,038
Jul 22, 2026
8.26
8.32
8.20
8.30
8.30
2,365,924
Jul 21, 2026
8.44
8.49
8.25
8.26
8.26
2,844,808
Jul 20, 2026
8.45
8.57
8.39
8.44
8.44
3,227,605
Jul 19, 2026
8.45
8.50
8.33
8.45
8.45
1,927,955
Jul 16, 2026
8.45
8.51
8.36
8.46
8.46
3,181,353
Jul 15, 2026
8.15
8.56
8.15
8.45
8.45
8,274,421
Jul 14, 2026
8.30
8.32
8.13
8.15
8.15
3,481,570
Jul 13, 2026
8.22
8.40
8.20
8.32
8.32
3,821,585
Jul 12, 2026
8.25
8.29
8.19
8.22
8.22
1,668,898
Jul 9, 2026
8.25
8.33
8.25
8.29
8.29
1,494,153
Jul 8, 2026
8.33
8.33
8.23
8.30
8.30
2,631,010
Jul 7, 2026
8.21
8.33
8.13
8.33
8.33
3,524,764
Jul 6, 2026
8.05
8.25
8.05
8.20
8.20
4,126,655
Jul 5, 2026
8.11
8.11
8.01
8.08
8.08
1,705,410
Jul 2, 2026
8.21
8.22
8.09
8.11
8.11
2,472,326
Jul 1, 2026
8.17
8.24
8.09
8.23
8.23
3,299,339
Jun 30, 2026
8.11
8.20
8.07
8.18
8.18
2,397,743
Jun 29, 2026
8.14
8.20
8.07
8.11
8.11
3,086,071
Jun 28, 2026
8.15
8.22
8.10
8.15
8.15
1,963,201
Jun 25, 2026
8.26
8.27
8.10
8.15
8.15
3,529,063
Jun 24, 2026
8.14
8.34
8.10
8.26
8.26
4,343,305
Jun 23, 2026
8.23
8.25
8.11
8.15
8.15
4,165,943
Jun 22, 2026
8.27
8.33
8.20
8.24
8.24
3,394,701
Jun 21, 2026
8.36
8.42
8.27
8.27
8.27
2,500,686
Jun 18, 2026
8.49
8.49
8.32
8.35
8.35
4,539,569
Jun 17, 2026
8.48
8.54
8.41
8.43
8.43
2,553,109
Jun 16, 2026
8.58
8.60
8.42
8.47
8.47
4,680,509
Jun 15, 2026
8.61
8.68
8.55
8.56
8.56
4,927,912
Jun 14, 2026
8.60
8.69
8.51
8.56
8.56
4,728,113
Jun 11, 2026
8.49
8.61
8.46
8.50
8.50
4,892,324
Jun 10, 2026
8.47
8.57
8.44
8.49
8.49
2,596,372
Jun 9, 2026
8.59
8.65
8.42
8.47
8.47
5,364,585
Jun 8, 2026
8.58
8.69
8.44
8.58
8.58
4,705,602
Jun 7, 2026
8.61
8.74
8.55
8.67
8.67
3,497,975
Jun 4, 2026
8.68
8.71
8.60
8.66
8.66
2,481,786
Jun 3, 2026
8.78
8.80
8.62
8.68
8.68
4,826,463
Jun 2, 2026
8.76
8.96
8.73
8.78
8.78
7,826,309
Jun 1, 2026
8.85
8.98
8.69
8.75
8.75
8,465,592
May 31, 2026
8.53
8.93
8.48
8.86
8.86
10,357,732
May 21, 2026
8.41
8.58
8.39
8.45
8.45
4,716,796
May 20, 2026
8.62
8.67
8.37
8.46
8.46
5,272,253
May 19, 2026
8.55
8.79
8.53
8.61
8.61
10,222,102
May 18, 2026
8.21
8.66
8.17
8.53
8.53
15,079,989
May 17, 2026
8.47
8.59
8.15
8.19
8.19
10,416,493
May 14, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
May 14, 2026
8.25
8.40
8.23
8.30
8.30
3,989,850
May 13, 2026
8.31
8.48
8.31
8.32
8.22
5,466,055
May 12, 2026
8.51
8.53
8.30
8.30
8.20
7,957,903
May 11, 2026
8.42
8.69
8.37
8.54
8.44
11,315,770
May 10, 2026
8.17
8.48
8.08
8.42
8.32
10,783,019
May 7, 2026
8.17
8.20
8.10
8.11
8.01
4,011,188
May 6, 2026
8.19
8.36
8.12
8.16
8.06
6,196,988
May 5, 2026
8.27
8.27
8.05
8.13
8.03
7,094,453
May 4, 2026
8.50
8.50
8.50
8.50
8.40
-
May 3, 2026
8.40
8.59
8.39
8.50
8.40
8,105,828
Apr 30, 2026
8.57
8.69
8.34
8.38
8.28
11,516,002
Apr 29, 2026
8.63
8.68
8.38
8.54
8.44
12,406,586
Apr 28, 2026
8.27
8.84
8.17
8.64
8.54
29,552,737
Apr 27, 2026
8.12
8.23
8.05
8.14
8.04
5,488,312
Apr 26, 2026
8.10
8.15
7.94
8.09
7.99
4,603,942
Apr 23, 2026
8.14
8.15
8.04
8.07
7.97
3,221,609
Apr 22, 2026
8.26
8.32
8.05
8.13
8.03
7,602,079
Apr 21, 2026
8.18
8.26
8.16
8.23
8.13
4,695,832
Apr 20, 2026
8.29
8.29
8.09
8.15
8.05
8,530,783
Apr 19, 2026
8.43
8.55
8.22
8.27
8.17
8,916,723
Apr 16, 2026
8.18
8.47
8.12
8.42
8.32
17,552,558
Apr 15, 2026
8.00
8.21
7.99
8.14
8.04
10,243,754
Apr 14, 2026
8.00
8.16
7.96
8.09
7.99
7,952,885
Apr 13, 2026
7.88
8.10
7.84
8.00
7.90
11,746,609
Apr 12, 2026
8.00
8.07
7.81
7.84
7.75
8,159,301
Apr 9, 2026
8.17
8.19
7.93
8.04
7.94
12,141,400
Apr 8, 2026
7.65
8.22
7.65
8.20
8.10
32,902,659
Apr 7, 2026
7.72
7.72
7.48
7.48
7.39
9,475,412
Apr 6, 2026
7.67
7.77
7.54
7.72
7.63
9,176,361
Apr 5, 2026
7.71
7.80
7.63
7.66
7.57
10,211,709
Apr 2, 2026
7.90
7.91
7.65
7.71
7.62
12,166,180
Apr 1, 2026
8.19
8.19
7.89
7.91
7.81
9,350,720
Mar 31, 2026
8.03
8.29
7.99
8.10
8.00
14,648,695
Mar 30, 2026
7.46
7.60
7.46
7.52
7.43
5,771,789
Mar 29, 2026
7.46
7.60
7.46
7.52
7.43
5,771,789
Mar 26, 2026
7.44
7.47
7.38
7.45
7.36
3,643,093
Mar 25, 2026
7.34
7.52
7.34
7.43
7.34
4,247,332
Mar 24, 2026
7.34
7.50
7.13
7.41
7.32
8,267,013
Mar 16, 2026
7.14
7.35
7.11
7.34
7.25
5,374,993
Mar 15, 2026
6.96
7.14
6.87
7.14
7.05
4,660,585
Mar 12, 2026
6.91
7.05
6.89
6.95
6.87
5,868,825
Mar 11, 2026
7.15
7.20
6.82
6.90
6.82
14,295,921
Mar 10, 2026
7.18
7.27
7.12
7.14
7.05
10,016,443
Mar 9, 2026
7.69
7.70
7.15
7.18
7.09
13,704,343
Mar 8, 2026
7.67
7.84
7.10
7.65
7.56
19,557,895
Mar 5, 2026
7.81
7.99
7.52
7.55
7.46
13,459,359
Mar 4, 2026
7.17
7.80
7.17
7.79
7.70
10,127,251
Mar 3, 2026
7.02
7.24
7.01
7.14
7.05
3,798,783
Mar 2, 2026
7.16
7.31
7.02
7.08
6.99
3,904,788
Mar 1, 2026
6.81
7.34
6.81
7.15
7.06
4,873,472
Feb 26, 2026
7.49
7.52
7.32
7.37
7.28
2,542,304
Feb 25, 2026
7.55
7.62
7.40
7.50
7.41
3,548,448
Feb 24, 2026
7.78
7.80
7.51
7.56
7.47
4,382,599
Feb 23, 2026
7.93
7.99
7.70
7.80
7.71
6,096,914
Feb 19, 2026
8.25
8.25
7.91
7.98
7.88
8,311,280
Feb 18, 2026
8.05
8.31
7.95
8.23
8.13
7,014,799
Feb 17, 2026
8.15
8.15
8.00
8.03
7.93
3,030,395
Feb 16, 2026
8.10
8.23
8.07
8.14
8.04
5,144,137
Feb 15, 2026
8.14
8.25
8.09
8.10
8.00
4,089,080
Feb 12, 2026
8.15
8.19
8.04
8.14
8.04
7,100,780
Feb 11, 2026
8.33
8.36
8.10
8.16
8.06
5,989,266
Feb 10, 2026
8.48
8.53
8.26
8.33
8.23
7,070,283
Feb 9, 2026
8.54
8.59
8.34
8.45
8.35
6,177,793
Feb 8, 2026
8.31
8.63
8.31
8.53
8.43
8,140,271
Feb 5, 2026
8.35
8.42
8.15
8.28
8.18
7,560,351
Feb 4, 2026
8.33
8.50
8.25
8.36
8.26
11,275,045
Feb 3, 2026
7.71
8.38
7.71
8.33
8.23
21,168,038
Feb 2, 2026
7.49
7.74
7.43
7.71
7.62
6,567,014
Feb 1, 2026
7.69
7.72
7.42
7.49
7.40
5,829,498
Jan 29, 2026
7.65
7.75
7.62
7.66
7.57
8,289,344
Jan 28, 2026
7.68
7.73
7.63
7.65
7.56
5,741,552
Jan 27, 2026
7.59
7.69
7.48
7.67
7.58
11,523,407
Jan 26, 2026
7.36
7.56
7.23
7.45
7.36
10,968,493
Jan 25, 2026
7.16
7.35
7.16
7.33
7.24
8,432,554
Jan 22, 2026
7.13
7.28
7.09
7.13
7.04
9,965,502
Jan 21, 2026
7.09
7.18
7.06
7.14
7.05
4,213,267
Jan 20, 2026
7.14
7.24
7.11
7.11
7.02
4,531,669
Jan 19, 2026
7.27
7.27
7.14
7.16
7.07
3,485,802
Jan 18, 2026
7.14
7.34
7.14
7.27
7.18
4,372,485
Jan 15, 2026
7.18
7.24
7.05
7.08
6.99
4,449,261
Jan 14, 2026
7.01
7.35
7.01
7.19
7.10
13,369,147
Jan 13, 2026
6.78
7.03
6.68
7.01
6.93
10,936,056
Jan 12, 2026
6.55
6.75
6.51
6.75
6.67
8,511,189
Jan 11, 2026
6.47
6.57
6.46
6.52
6.44
5,199,671
Jan 8, 2026
6.57
6.57
6.42
6.46
6.38
12,149,839
Jan 7, 2026
6.79
6.80
6.50
6.57
6.49
7,587,697
Jan 6, 2026
6.47
6.53
6.41
6.46
6.38
5,184,281
Jan 5, 2026
6.69
6.70
6.37
6.44
6.36
8,089,690
Jan 4, 2026
6.54
6.72
6.46
6.66
6.58
6,512,963
Jan 1, 2026
6.45
6.53
6.43
6.53
6.45
2,432,768
Dec 31, 2025
6.25
6.44
6.25
6.41
6.33
4,293,236
Dec 30, 2025
6.34
6.36
6.18
6.22
6.15
5,581,876
Dec 29, 2025
6.10
6.34
6.07
6.34
6.26
4,980,863
Dec 28, 2025
6.25
6.26
6.07
6.10
6.03
6,460,804
Dec 25, 2025
6.23
6.28
6.23
6.26
6.18
1,917,058
Dec 24, 2025
6.43
6.46
6.26
6.29
6.21
5,076,439
Dec 23, 2025
6.36
6.41
6.31
6.41
6.33
5,625,101
Dec 22, 2025
6.45
6.46
6.30
6.34
6.26
5,677,405
Dec 21, 2025
6.57
6.64
6.42
6.43
6.35
5,379,695
Dec 18, 2025
6.45
6.50
6.35
6.50
6.42
3,823,817
Dec 17, 2025
6.39
6.47
6.33
6.45
6.37
2,675,985
Dec 16, 2025
6.44
6.50
6.32
6.40
6.32
6,090,936
Dec 15, 2025
6.47
6.56
6.40
6.48
6.40
7,023,271
Dec 14, 2025
6.70
6.70
6.40
6.48
6.40
10,026,130
Dec 11, 2025
6.91
6.92
6.73
6.73
6.65
5,195,839
Dec 10, 2025
7.00
7.04
6.82
6.89
6.81
6,386,270
Dec 9, 2025
6.96
7.00
6.91
6.99
6.91
3,656,611
Dec 8, 2025
7.10
7.11
6.95
6.98
6.90
4,073,576
Dec 7, 2025
7.17
7.20
7.06
7.11
7.02
2,711,128
Dec 4, 2025
7.02
7.22
7.02
7.14
7.05
5,018,488
Dec 3, 2025
7.03
7.11
6.97
7.01
6.93
3,963,114
Dec 2, 2025
7.06
7.10
7.00
7.03
6.95
2,098,878
Dec 1, 2025
7.00
7.05
6.91
7.04
6.96
2,645,266
Nov 30, 2025
7.03
7.18
6.92
6.94
6.86
4,612,332
Nov 27, 2025
7.09
7.10
6.84
7.03
6.95
6,075,004
Nov 26, 2025
7.09
7.14
7.00
7.04
6.96
5,141,820
Nov 25, 2025
7.24
7.35
7.08
7.08
6.99
3,891,297
Nov 24, 2025
7.27
7.30
7.18
7.23
7.14
3,053,817
Nov 23, 2025
7.36
7.44
7.25
7.27
7.18
2,990,666
Nov 20, 2025
7.28
7.43
7.28
7.34
7.25
3,073,531
Nov 19, 2025
7.39
7.40
7.25
7.28
7.19
3,356,051
Nov 18, 2025
7.26
7.44
7.20
7.34
7.25
4,959,592
Nov 17, 2025
7.33
7.48
7.22
7.31
7.22
5,628,245
Nov 16, 2025
7.55
7.56
7.33
7.36
7.27
4,903,244
Nov 13, 2025
7.74
7.76
7.59
7.59
7.50
3,727,055
Nov 12, 2025
7.67
7.80
7.61
7.77
7.68
4,537,060
Nov 11, 2025
7.74
7.74
7.57
7.65
7.56
4,934,021
Nov 10, 2025
7.61
7.79
7.58
7.74
7.65
4,765,223
Nov 9, 2025
7.77
7.80
7.47
7.60
7.51
6,420,895
Nov 6, 2025
7.65
7.90
7.62
7.77
7.68
11,444,315
Nov 5, 2025
7.88
7.91
7.66
7.66
7.57
10,870,424
Nov 4, 2025
7.70
7.93
7.61
7.91
7.81
15,603,035
Nov 3, 2025
7.58
7.73
7.43
7.73
7.64
12,510,750
Nov 2, 2025
7.45
7.70
7.40
7.58
7.49
15,339,523
