Skip to main content
logo
ADES Holding Company (TADAWUL:2382)
Saudi Arabia flag Saudi Arabia · Delayed Price · Currency is SAR
17.28
+0.18 (1.05%)
Jan 21, 2026, 1:05 PM AST

ADES Holding Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 22, 202517.2017.3316.9017.1317.13-0.58%2,854,262
Dec 21, 202517.2817.2817.1417.2317.230.70%1,057,339
Dec 18, 202517.5617.6617.1117.1117.11-2.56%2,992,307
Dec 17, 202517.2417.5717.1917.5617.561.97%3,146,316
Dec 16, 202517.4617.4617.1317.2217.22-0.69%1,210,039
Dec 15, 202517.2617.6017.1917.3417.340.46%1,594,256
Dec 14, 202517.6217.7517.2117.2617.26-1.93%1,943,294
Dec 11, 202517.1917.6017.1117.6017.602.33%3,310,557
Dec 10, 202517.1417.3817.1117.2017.200.35%2,638,675
Dec 9, 202517.0517.2516.9317.1417.140.35%2,877,043
Dec 8, 202517.1717.1816.9617.0817.08-0.52%1,100,270
Dec 7, 202516.9517.3016.9217.1717.171.18%2,104,384
Dec 4, 202516.8517.1716.8316.9716.970.71%2,135,928
Dec 3, 202516.6016.8716.5916.8516.850.84%630,302
Dec 2, 202516.8216.9416.5116.7116.71-0.59%1,066,338
Dec 1, 202516.6116.9016.6116.8116.810.60%1,152,287
Nov 30, 202517.0917.1816.6716.7116.71-1.76%1,248,536
Nov 27, 202516.7617.1116.5117.0117.013.03%2,351,657
Nov 26, 202516.4016.6016.2316.5116.511.60%1,518,599
Nov 25, 202516.4516.6316.1616.2516.25-0.91%1,478,545
Nov 24, 202516.9516.9516.4016.4016.40-3.24%3,541,284
Nov 23, 202517.0017.0216.6816.9516.95-0.41%1,722,197
Nov 20, 202517.0717.3516.9517.0217.02-0.18%2,106,884
Nov 19, 202517.1917.3517.0517.0517.050.53%3,189,501
Nov 18, 202517.1717.1716.7216.9616.96-1.11%2,890,239
Nov 17, 202517.1017.3617.0117.1517.150.59%1,392,773
Nov 16, 202517.4317.5017.0017.0517.05-2.57%1,575,492
Nov 13, 202517.2617.6017.2117.5017.501.16%2,548,960
Nov 12, 202517.3617.4517.2717.3017.30-0.52%1,931,866