Skip to main content
logo
ADES Holding Company (TADAWUL:2382)
Saudi Arabia flag Saudi Arabia · Delayed Price · Currency is SAR
15.88
-1.03 (-6.09%)
At close: Mar 3, 2026

ADES Holding Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 202616.6216.8215.3615.8815.88-6.09%3,759,892
Mar 2, 202616.9417.4816.5216.9116.91-2.25%1,680,216
Mar 1, 202616.9117.6216.9017.3017.30-3.51%2,019,878
Feb 26, 202617.7217.9317.3617.9317.931.19%5,488,113
Feb 25, 202617.7017.9717.5417.7217.72-0.28%1,045,255
Feb 24, 202617.6617.8417.5017.7717.770.11%1,190,318
Feb 23, 202617.6717.8317.2917.7517.750.45%1,156,850
Feb 19, 202618.1018.1017.5617.6717.67-2.38%990,593
Feb 18, 202617.7618.1817.6818.1018.101.91%1,185,928
Feb 17, 202617.8417.8917.4017.7617.76-0.22%1,049,573
Feb 16, 202617.9318.0217.7217.8017.80-1.33%562,077
Feb 15, 202618.1218.1818.0418.0418.04-0.55%338,824
Feb 12, 202618.0118.2017.9318.1418.140.28%958,165
Feb 11, 202618.1918.1917.8918.0918.09-0.60%855,367
Feb 10, 202618.1818.2418.0118.2018.200.11%1,111,039
Feb 9, 202618.2018.6717.9718.1818.18-0.71%1,610,695
Feb 8, 202618.9619.0918.3118.3118.31-2.50%873,435
Feb 5, 202619.0519.1518.6018.7818.78-2.19%2,242,273
Feb 4, 202619.0619.3318.9519.2019.200.89%1,704,701
Feb 3, 202619.1419.2818.9119.0319.03-0.57%1,797,445
Feb 2, 202618.5119.1618.5119.1419.142.24%1,786,169
Feb 1, 202619.2019.3218.5918.7218.72-2.65%1,451,653
Jan 29, 202619.1419.3818.8819.2319.230.47%3,387,006
Jan 28, 202618.9019.1518.7519.1419.141.27%3,036,625
Jan 27, 202618.9318.9818.6418.9018.90-0.16%3,241,808
Jan 26, 202617.9019.1817.5718.9318.936.05%8,608,017
Jan 25, 202617.5017.8517.5017.8517.850.68%1,405,532
Jan 22, 202617.3817.8017.3017.7317.731.90%3,182,730
Jan 21, 202617.0117.4017.0117.4017.401.75%1,297,649
Jan 20, 202617.0617.1917.0417.1017.100.12%1,784,642
Jan 19, 202617.0017.1716.8817.0817.080.41%916,227
Jan 18, 202616.7017.0916.7017.0117.012.04%889,871
Jan 15, 202616.9916.9916.6616.6716.67-2.23%1,278,264
Jan 14, 202617.2217.2616.8117.0517.05-0.99%2,207,861
Jan 13, 202617.0117.2816.9017.2217.221.41%2,392,391
Jan 12, 202617.0117.0916.8816.9816.98-0.18%1,314,362
Jan 11, 202616.9717.1016.8717.0117.010.24%753,615
Jan 8, 202616.9717.0716.7216.9716.97-0.59%1,174,891
Jan 7, 202617.4817.5216.9717.0717.07-0.52%1,668,706
Jan 6, 202616.7117.1816.7117.1617.162.02%1,245,114
Jan 5, 202617.0517.1816.6016.8216.82-1.52%1,912,943
Jan 4, 202617.2717.3417.0517.0817.08-2.12%974,403
Jan 1, 202617.3617.5317.3617.4517.450.06%368,589
Dec 31, 202517.1017.5717.1017.4417.442.05%1,214,579
Dec 30, 202517.5317.5517.0117.0917.09-3.01%2,192,205
Dec 29, 202517.2917.6217.2317.6217.621.91%1,230,406
Dec 28, 202517.5417.5417.2017.2917.29-1.65%1,168,700
Dec 25, 202517.6217.7617.4817.5817.58-0.57%634,524
Dec 24, 202517.5617.8017.3117.6817.680.68%2,021,795
Dec 23, 202517.1317.6817.1017.5617.562.51%3,232,359