Skip to main content
logo
ADES Holding Company (TADAWUL:2382)
Saudi Arabia flag Saudi Arabia · Delayed Price · Currency is SAR
17.09
-0.53 (-3.01%)
At close: Dec 30, 2025

ADES Holding Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 30, 202517.5317.5517.4017.41--1.19%79,671
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
Nov 11, 202516.8217.3916.7417.3917.393.39%5,013,094
Nov 10, 202516.8916.9716.7016.8216.82-0.36%1,439,153
Nov 9, 202516.8716.9616.5616.8816.880.06%1,133,807
Nov 6, 202516.4017.0016.4016.8716.872.24%2,473,555
Nov 5, 202516.8416.8416.4416.5016.50-2.02%2,425,805
Nov 4, 202517.1217.4516.8216.8416.84-1.58%5,631,124
Nov 3, 202516.9817.4516.9817.1117.112.33%6,263,508
Nov 2, 202516.7017.0016.6216.7216.72-1.07%2,662,671
Oct 30, 202517.0017.8516.8416.9016.901.08%17,488,250
Oct 29, 202515.3716.7215.3416.7216.7210.00%12,888,800
Oct 28, 202515.2215.3015.0715.2015.20-1,009,269
Oct 27, 202515.6015.6615.1915.2015.20-2.56%1,480,926
Oct 26, 202515.7015.7615.5615.6015.60-0.19%436,582
Oct 23, 202515.8015.9615.6315.6315.63-1.08%887,683
Oct 22, 202515.5115.9015.5115.8015.800.96%1,116,770