Saudi - Delayed Quote
SAR
Yanbu National Petrochemical Company (2290.SR)
31.50
-0.30
(-0.94%)
At close: 3:15:20 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
31.30
31.52
31.06
31.50
31.50
289,276
Oct 29, 2026
31.56
31.90
31.38
31.80
31.80
523,629
Oct 28, 2026
31.50
31.58
30.60
31.50
31.50
427,467
Oct 27, 2026
30.96
32.36
30.84
31.26
31.26
1,902,509
Oct 26, 2026
30.00
31.16
29.86
30.84
30.84
770,712
Oct 25, 2026
29.56
30.86
29.20
29.40
29.40
763,240
Oct 22, 2026
30.02
30.48
29.80
30.10
30.10
805,796
Oct 21, 2026
30.36
31.00
29.96
30.38
30.38
791,129
Oct 20, 2026
32.98
32.98
30.32
30.36
30.36
1,635,781
Oct 19, 2026
32.60
33.22
31.94
32.48
32.48
717,859
Oct 18, 2026
31.42
32.56
31.42
32.18
32.18
342,929
Oct 15, 2026
32.04
32.24
31.44
31.66
31.66
422,923
Oct 14, 2026
33.12
33.12
32.00
32.04
32.04
536,011
Oct 13, 2026
33.24
33.40
32.82
33.12
33.12
454,720
Oct 12, 2026
32.32
33.24
32.06
33.24
33.24
645,464
Oct 11, 2026
32.00
32.72
31.50
32.50
32.50
278,317
Oct 8, 2026
32.42
32.62
32.10
32.20
32.20
342,134
Oct 7, 2026
32.84
33.08
32.40
32.40
32.40
245,617
Oct 6, 2026
32.30
33.16
32.18
32.94
32.94
507,619
Oct 5, 2026
32.38
32.48
32.06
32.10
32.10
413,078
Oct 4, 2026
31.78
32.50
31.64
32.42
32.42
210,181
Oct 1, 2026
31.40
31.54
31.00
31.48
31.48
266,899
Sep 30, 2026
32.18
32.36
31.22
31.32
31.32
563,055
Sep 29, 2026
32.56
32.70
31.86
32.18
32.18
326,882
Sep 28, 2026
31.74
32.68
31.72
32.56
32.56
700,707
Sep 27, 2026
31.68
31.80
31.48
31.74
31.74
140,032
Sep 24, 2026
31.74
32.04
31.54
31.60
31.60
479,994
Sep 22, 2026
31.18
31.76
31.18
31.74
31.74
408,105
Sep 21, 2026
31.46
31.58
31.06
31.06
31.06
487,183
Sep 20, 2026
31.78
32.14
31.22
31.70
31.70
343,709
Sep 17, 2026
31.82
31.96
31.48
31.90
31.90
758,370
Sep 16, 2026
31.90
32.14
31.82
31.98
31.98
203,003
Sep 15, 2026
32.50
32.50
31.80
31.92
31.92
455,580
Sep 14, 2026
32.96
33.14
32.10
32.44
32.44
794,973
Sep 13, 2026
33.72
34.32
32.80
32.80
32.80
683,547
Sep 10, 2026
34.14
34.46
33.90
34.46
34.46
804,995
Sep 9, 2026
33.00
34.50
33.00
34.50
34.50
2,180,440
Sep 8, 2026
32.48
33.10
32.18
33.06
33.06
681,039
Sep 7, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 7, 2026
32.46
33.00
32.26
32.50
32.50
1,409,750
Sep 6, 2026
34.00
34.12
33.80
33.88
32.88
432,625
Sep 3, 2026
34.00
34.12
33.80
33.88
32.88
432,625
Sep 2, 2026
33.94
34.28
33.86
33.90
32.90
588,699
Sep 1, 2026
33.98
34.34
33.70
34.04
33.04
313,071
Aug 31, 2026
34.00
34.38
33.98
33.98
32.98
736,583
Aug 30, 2026
34.02
34.38
34.02
34.04
33.04
222,406
Aug 27, 2026
33.74
34.14
33.72
34.10
33.09
381,642
Aug 26, 2026
33.86
33.98
33.62
33.68
32.69
523,146
Aug 25, 2026
34.48
34.86
33.90
33.98
32.98
875,697
Aug 24, 2026
33.60
34.58
33.58
34.30
33.29
1,434,414
Aug 23, 2026
32.50
33.60
32.50
33.54
32.55
750,259
Aug 20, 2026
32.22
32.64
32.22
32.48
31.52
370,008
Aug 19, 2026
32.80
32.94
32.18
32.46
31.50
618,594
Aug 18, 2026
32.56
32.90
32.44
32.82
31.85
445,803
Aug 17, 2026
31.54
32.90
31.28
32.56
31.60
1,465,348
Aug 16, 2026
31.06
31.06
31.06
31.06
30.14
-
Aug 13, 2026
30.96
31.08
30.66
31.06
30.14
361,481
Aug 12, 2026
30.50
31.10
30.48
31.00
30.09
627,329
Aug 11, 2026
30.30
30.56
30.10
30.48
29.58
631,234
Aug 10, 2026
30.00
30.46
29.92
30.30
29.41
689,465
Aug 9, 2026
29.90
30.10
29.78
30.02
29.13
283,192
Aug 6, 2026
30.86
30.86
29.84
29.90
29.02
926,854
Aug 5, 2026
31.60
31.60
30.74
30.74
29.83
639,623
Aug 4, 2026
31.00
31.66
30.98
31.30
30.38
797,946
Aug 3, 2026
30.40
31.44
30.30
31.00
30.09
1,171,967
Aug 2, 2026
30.50
30.70
30.00
30.40
29.50
620,036
Jul 30, 2026
30.10
31.30
30.10
30.70
29.79
999,740
Jul 29, 2026
30.84
31.08
30.06
30.50
29.60
656,413
Jul 28, 2026
31.06
31.42
30.92
31.28
30.36
546,091
Jul 27, 2026
30.84
31.26
30.64
31.04
30.12
683,645
Jul 26, 2026
31.88
31.88
30.78
30.78
29.87
770,819
Jul 23, 2026
32.60
32.66
31.66
31.98
31.04
1,489,616
Jul 22, 2026
32.78
33.40
32.42
32.56
31.60
2,285,942
Jul 21, 2026
30.64
31.42
30.60
31.30
30.38
733,594
Jul 20, 2026
31.40
31.64
30.62
30.66
29.76
1,061,464
Jul 19, 2026
31.48
31.90
31.44
31.50
30.57
393,509
Jul 16, 2026
31.10
31.76
31.06
31.50
30.57
680,262
Jul 15, 2026
31.20
31.48
31.14
31.24
30.32
437,394
Jul 14, 2026
31.42
31.60
31.16
31.42
30.49
635,806
Jul 13, 2026
31.40
31.78
31.10
31.42
30.49
1,273,577
Jul 12, 2026
30.88
31.50
30.70
31.44
30.51
780,562
Jul 9, 2026
30.60
30.74
30.20
30.70
29.79
711,195
Jul 8, 2026
29.92
30.84
29.56
30.60
29.70
1,750,737
Jul 7, 2026
29.22
29.92
29.16
29.70
28.82
693,873
Jul 6, 2026
29.16
29.36
28.80
29.20
28.34
597,806
Jul 5, 2026
29.32
29.38
29.00
29.16
28.30
335,018
Jul 2, 2026
29.72
29.72
29.26
29.28
28.42
516,372
Jul 1, 2026
29.50
30.04
29.46
29.76
28.88
620,630
Jun 30, 2026
29.72
29.72
29.30
29.42
28.55
462,520
Jun 29, 2026
30.40
30.44
29.44
29.60
28.73
1,085,920
Jun 28, 2026
29.50
30.44
29.50
30.44
29.54
917,083
Jun 25, 2026
29.58
29.92
29.20
29.56
28.69
1,468,866
Jun 24, 2026
29.40
29.74
29.22
29.40
28.53
938,424
Jun 23, 2026
29.86
29.86
29.32
29.42
28.55
1,048,335
Jun 22, 2026
29.88
30.00
29.46
29.88
29.00
897,287
Jun 21, 2026
29.72
30.16
29.50
30.00
29.11
1,106,082
Jun 18, 2026
29.66
29.86
29.50
29.50
28.63
1,525,633
Jun 17, 2026
30.12
30.12
29.56
29.66
28.78
1,267,961
Jun 16, 2026
30.50
30.86
30.02
30.16
29.27
703,459
Jun 15, 2026
30.00
30.64
29.52
30.48
29.58
2,021,901
Jun 14, 2026
31.10
31.24
29.92
30.10
29.21
1,229,947
Jun 11, 2026
30.60
31.28
30.56
31.10
30.18
768,048
Jun 10, 2026
31.54
31.54
30.42
30.54
29.64
1,552,540
Jun 9, 2026
31.94
32.12
31.60
31.68
30.74
822,512
Jun 8, 2026
32.00
33.10
31.70
31.96
31.02
1,220,739
Jun 7, 2026
31.70
32.34
31.70
31.82
30.88
327,273
Jun 4, 2026
32.52
32.62
31.70
31.80
30.86
996,567
Jun 3, 2026
33.10
33.18
32.52
32.52
31.56
409,202
Jun 2, 2026
32.50
33.24
32.28
32.98
32.01
512,368
Jun 1, 2026
33.00
33.42
32.24
32.56
31.60
950,334
May 31, 2026
33.02
34.00
32.70
33.74
32.74
497,749
May 21, 2026
34.00
34.24
33.82
34.04
33.04
903,138
May 20, 2026
34.28
34.28
33.92
34.00
33.00
397,913
May 19, 2026
34.50
34.54
33.96
34.28
33.27
296,261
May 18, 2026
34.70
34.88
34.28
34.50
33.48
323,113
May 17, 2026
34.94
35.06
34.28
34.70
33.68
231,592
May 14, 2026
35.28
35.50
34.72
34.94
33.91
729,489
May 13, 2026
35.28
35.60
34.96
35.32
34.28
651,834
May 12, 2026
34.42
35.40
34.42
35.02
33.99
964,578
May 11, 2026
34.42
34.76
34.22
34.42
33.40
1,154,336
May 10, 2026
34.26
34.48
33.90
33.96
32.96
789,936
May 7, 2026
34.86
35.02
34.20
34.20
33.19
1,053,423
May 6, 2026
36.30
36.56
34.82
34.82
33.79
1,396,764
May 5, 2026
36.50
36.98
36.02
36.44
35.36
1,957,892
May 4, 2026
37.06
37.06
37.06
37.06
35.97
-
May 3, 2026
36.70
37.26
36.48
37.06
35.97
872,182
Apr 30, 2026
36.60
37.64
36.48
36.74
35.66
1,849,669
Apr 29, 2026
36.98
37.00
36.22
36.56
35.48
773,835
Apr 28, 2026
37.84
37.84
36.56
37.00
35.91
1,232,379
Apr 27, 2026
34.94
38.44
34.94
38.00
36.88
5,230,004
Apr 26, 2026
32.22
35.80
32.02
35.30
34.26
2,077,411
Apr 23, 2026
33.70
34.02
33.00
33.00
32.03
1,455,355
Apr 22, 2026
34.16
34.54
33.52
33.62
32.63
1,132,418
Apr 21, 2026
34.88
34.90
34.00
34.04
33.04
779,736
Apr 20, 2026
35.56
35.72
34.90
34.90
33.87
716,325
Apr 19, 2026
35.50
36.20
35.00
35.56
34.51
812,236
Apr 16, 2026
35.34
35.56
35.20
35.38
34.34
705,767
Apr 15, 2026
35.00
35.74
34.92
35.20
34.16
1,163,826
Apr 14, 2026
34.80
35.00
34.64
34.86
33.83
1,045,732
Apr 13, 2026
35.18
35.78
34.80
34.80
33.77
1,395,107
Apr 12, 2026
34.18
35.40
34.10
34.98
33.95
1,422,445
Apr 9, 2026
33.86
34.92
33.74
34.00
33.00
2,554,260
Apr 8, 2026
35.00
35.30
33.50
33.80
32.80
3,180,753
Apr 7, 2026
35.92
36.46
35.50
35.70
34.65
1,390,075
Apr 6, 2026
36.20
36.34
35.60
36.10
35.03
887,999
Apr 5, 2026
35.90
36.46
35.86
36.20
35.13
803,467
Apr 2, 2026
35.18
36.40
34.70
35.90
34.84
2,161,909
Apr 1, 2026
35.68
35.74
34.40
34.44
33.42
1,112,413
Mar 31, 2026
35.68
35.90
34.98
35.68
34.63
1,314,671
Mar 30, 2026
34.40
34.96
34.36
34.64
33.62
945,373
Mar 29, 2026
34.40
34.96
34.36
34.64
33.62
945,373
Mar 26, 2026
32.04
34.40
32.04
34.36
33.35
2,479,307
Mar 25, 2026
32.58
33.36
31.56
32.04
31.09
1,870,850
Mar 24, 2026
33.00
34.24
32.26
32.96
31.99
1,939,102
Mar 16, 2026
33.00
33.00
31.84
32.12
31.17
2,202,871
Mar 15, 2026
33.00
33.46
32.20
33.40
32.41
2,428,625
Mar 12, 2026
32.20
33.40
31.88
32.00
31.06
1,982,307
Mar 11, 2026
31.40
32.00
31.20
31.92
30.98
1,181,640
Mar 10, 2026
32.64
32.68
31.02
31.60
30.67
2,717,152
Mar 9, 2026
33.20
33.74
32.00
33.02
32.05
5,639,733
Mar 8, 2026
29.06
31.20
29.06
31.20
30.28
2,014,423
Mar 5, 2026
28.68
29.10
28.04
28.38
27.54
1,175,164
Mar 4, 2026
27.82
29.36
27.54
28.60
27.76
3,502,031
Mar 3, 2026
24.50
26.88
24.50
26.88
26.09
1,473,593
Mar 2, 2026
24.95
24.98
24.32
24.45
23.73
881,450
Mar 1, 2026
24.00
25.00
24.00
24.69
23.96
390,927
Feb 26, 2026
25.72
25.96
25.14
25.20
24.46
1,231,536
Feb 25, 2026
26.28
26.60
25.72
25.72
24.96
530,964
Feb 24, 2026
26.20
26.38
25.96
26.28
25.50
408,206
Feb 23, 2026
26.50
26.74
25.74
26.20
25.43
665,079
Feb 19, 2026
27.38
27.38
26.22
26.40
25.62
480,582
Feb 18, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 18, 2026
27.30
27.50
26.90
27.20
26.40
791,993
Feb 17, 2026
28.80
28.80
28.16
28.60
26.79
484,165
Feb 16, 2026
29.22
29.38
28.54
28.80
26.97
978,399
Feb 15, 2026
28.30
29.32
28.30
29.30
27.44
1,107,168
Feb 12, 2026
27.48
28.18
27.44
28.08
26.30
1,459,897
Feb 11, 2026
27.58
27.72
27.36
27.48
25.74
510,594
Feb 10, 2026
27.16
27.80
26.98
27.58
25.83
736,068
Feb 9, 2026
26.54
27.08
26.32
26.92
25.21
1,153,822
Feb 8, 2026
26.52
26.90
26.10
26.34
24.67
248,703
Feb 5, 2026
27.20
27.20
26.52
26.52
24.84
359,019
Feb 4, 2026
26.76
27.30
26.76
27.06
25.34
501,605
Feb 3, 2026
26.68
26.96
26.62
26.76
25.06
342,345
Feb 2, 2026
26.48
26.80
26.08
26.74
25.04
910,066
Feb 1, 2026
27.20
27.28
26.20
26.52
24.84
523,252
Jan 29, 2026
27.10
27.28
26.82
27.00
25.29
827,192
Jan 28, 2026
27.20
27.58
27.00
27.08
25.36
824,517
Jan 27, 2026
27.02
27.38
27.02
27.10
25.38
691,685
Jan 26, 2026
26.80
27.26
26.52
27.00
25.29
500,730
Jan 25, 2026
26.58
26.86
26.50
26.80
25.10
481,888
Jan 22, 2026
26.42
26.70
26.42
26.58
24.89
530,053
Jan 21, 2026
26.30
26.58
26.20
26.38
24.71
611,498
Jan 20, 2026
27.10
27.10
26.24
26.24
24.58
801,263
Jan 19, 2026
27.26
27.36
26.94
26.96
25.25
515,137
Jan 18, 2026
27.34
27.60
27.10
27.40
25.66
291,027
Jan 15, 2026
27.50
27.50
27.10
27.28
25.55
363,296
Jan 14, 2026
27.98
28.24
27.56
27.56
25.81
590,624
Jan 13, 2026
28.06
28.10
27.62
27.92
26.15
356,413
Jan 12, 2026
27.20
28.18
27.20
27.96
26.19
647,394
Jan 11, 2026
26.46
27.20
26.42
27.18
25.46
292,789
Jan 8, 2026
26.74
26.74
26.22
26.46
24.78
430,395
Jan 7, 2026
27.50
27.50
26.44
26.74
25.04
624,324
Jan 6, 2026
27.00
27.08
26.30
26.66
24.97
372,395
Jan 5, 2026
27.50
27.60
26.92
27.00
25.29
349,716
Jan 4, 2026
28.00
28.02
27.00
27.68
25.92
180,958
Jan 1, 2026
27.50
28.00
27.50
28.00
26.22
167,322
Dec 31, 2025
27.02
27.48
27.02
27.48
25.74
162,257
Dec 30, 2025
27.22
27.30
26.86
26.98
25.27
260,048
Dec 29, 2025
26.88
27.28
26.80
27.22
25.49
423,875
Dec 28, 2025
27.50
27.52
26.86
26.88
25.17
299,048
Dec 25, 2025
27.54
27.64
27.46
27.48
25.74
239,779
Dec 24, 2025
27.86
27.86
27.54
27.54
25.79
414,889
Dec 23, 2025
27.90
27.92
27.66
27.80
26.04
600,903
Dec 22, 2025
27.86
27.98
27.74
27.90
26.13
364,729
Dec 21, 2025
28.14
28.48
27.86
27.86
26.09
391,557
Dec 18, 2025
28.40
28.40
28.00
28.16
26.37
945,910
Dec 17, 2025
28.78
28.86
28.32
28.38
26.58
532,059
Dec 16, 2025
29.18
29.18
28.66
28.86
27.03
555,585
Dec 15, 2025
29.20
29.28
28.98
29.18
27.33
428,383
Dec 14, 2025
29.76
29.76
29.20
29.34
27.48
259,483
Dec 11, 2025
29.70
29.84
29.64
29.76
27.87
214,153
Dec 10, 2025
30.02
30.12
29.50
29.68
27.80
470,945
Dec 9, 2025
30.00
30.22
29.78
30.02
28.12
467,442
Dec 8, 2025
30.28
30.30
30.00
30.00
28.10
230,560
Dec 7, 2025
30.42
30.60
30.14
30.28
28.36
200,363
Dec 4, 2025
30.52
30.76
30.30
30.42
28.49
247,688
Dec 3, 2025
30.40
30.52
30.14
30.52
28.58
174,252
Dec 2, 2025
30.30
30.50
30.22
30.42
28.49
169,085
Dec 1, 2025
30.50
30.56
30.16
30.40
28.47
193,075
Nov 30, 2025
30.40
30.70
30.30
30.30
28.38
90,194
Nov 27, 2025
30.72
30.72
30.38
30.46
28.53
169,017
Nov 26, 2025
30.44
30.74
30.30
30.68
28.73
242,249
Nov 25, 2025
30.90
31.26
30.44
30.44
28.51
324,975
Nov 24, 2025
30.92
31.26
30.90
31.22
29.24
612,934
Nov 23, 2025
30.92
31.12
30.92
31.00
29.03
83,859
Nov 20, 2025
31.16
31.24
30.96
31.00
29.03
304,705
Nov 19, 2025
31.32
31.46
30.96
31.24
29.26
583,879
Nov 18, 2025
31.00
31.38
30.88
31.34
29.35
250,006
Nov 17, 2025
30.96
31.28
30.82
31.02
29.05
340,500
Nov 16, 2025
31.50
31.52
30.94
30.96
29.00
193,552
Nov 13, 2025
31.80
31.96
31.64
31.66
29.65
141,472
Nov 12, 2025
31.94
32.08
31.80
31.84
29.82
208,444
Nov 11, 2025
31.94
32.20
31.84
31.94
29.91
207,068
Nov 10, 2025
31.92
32.30
31.90
31.94
29.91
322,092
Nov 9, 2025
31.82
31.98
31.50
31.92
29.89
101,768
Nov 6, 2025
32.00
32.22
31.78
31.82
29.80
338,697
Nov 5, 2025
32.30
32.40
32.00
32.00
29.97
426,264
Nov 4, 2025
33.10
33.26
32.22
32.36
30.31
948,427
Nov 3, 2025
33.82
33.88
32.94
33.06
30.96
438,646
Nov 2, 2025
34.50
34.50
33.90
33.90
31.75
133,799
