ADES Holding Company (TADAWUL:2382)
Saudi Arabia · Delayed Price · Currency is SAR 15.00
-0.04 (-0.27%)
Aug 26, 2025, 10:45 AM AST
ADES Holding Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 14.85 | 15.24 | 14.85 | 15.04 | 15.04 | 1.35% | 2,540,237 |
| Aug 24, 2025 | 14.81 | 14.99 | 14.78 | 14.84 | 14.84 | 0.61% | 1,362,535 |
| Aug 21, 2025 | 15.00 | 15.03 | 14.60 | 14.75 | 14.75 | -1.47% | 2,164,210 |
| Aug 20, 2025 | 14.60 | 15.02 | 14.60 | 14.97 | 14.97 | 1.15% | 1,683,572 |
| Aug 19, 2025 | 14.68 | 14.95 | 14.47 | 14.80 | 14.59 | 0.82% | 2,702,678 |
| Aug 18, 2025 | 14.97 | 15.04 | 14.64 | 14.68 | 14.47 | -2.00% | 2,105,691 |
| Aug 17, 2025 | 14.95 | 15.03 | 14.84 | 14.98 | 14.77 | 0.20% | 1,350,651 |
| Aug 14, 2025 | 14.88 | 15.05 | 14.82 | 14.95 | 14.74 | 0.34% | 1,235,347 |
| Aug 13, 2025 | 15.06 | 15.10 | 14.82 | 14.90 | 14.69 | -0.67% | 1,809,712 |
| Aug 12, 2025 | 14.82 | 15.06 | 14.71 | 15.00 | 14.79 | 0.60% | 3,113,190 |
| Aug 11, 2025 | 14.99 | 15.20 | 14.82 | 14.91 | 14.70 | -0.93% | 2,314,867 |
| Aug 10, 2025 | 15.00 | 15.58 | 14.98 | 15.05 | 14.84 | 0.47% | 4,630,232 |
| Aug 7, 2025 | 14.95 | 15.28 | 14.70 | 14.98 | 14.77 | 0.88% | 6,955,244 |
| Aug 6, 2025 | 14.98 | 15.26 | 14.80 | 14.85 | 14.64 | 2.77% | 15,128,655 |
| Aug 5, 2025 | 13.29 | 14.45 | 13.18 | 14.45 | 14.24 | 9.97% | 14,077,460 |
| Aug 4, 2025 | 12.60 | 13.17 | 12.60 | 13.14 | 12.95 | 4.70% | 4,829,692 |
| Aug 3, 2025 | 12.59 | 12.60 | 12.42 | 12.55 | 12.37 | -0.40% | 726,957 |
| Jul 31, 2025 | 12.66 | 12.66 | 12.48 | 12.60 | 12.42 | -0.55% | 1,311,703 |
| Jul 30, 2025 | 12.79 | 12.79 | 12.65 | 12.67 | 12.49 | -0.94% | 1,126,078 |
| Jul 29, 2025 | 12.87 | 13.00 | 12.75 | 12.79 | 12.61 | -2.52% | 2,120,380 |
| Jul 28, 2025 | 12.99 | 13.17 | 12.96 | 13.12 | 12.93 | 1.00% | 2,519,462 |
| Jul 27, 2025 | 12.96 | 13.13 | 12.91 | 12.99 | 12.81 | 0.46% | 1,180,399 |
| Jul 24, 2025 | 12.94 | 12.97 | 12.86 | 12.93 | 12.75 | -0.15% | 1,215,254 |
| Jul 23, 2025 | 12.80 | 12.96 | 12.74 | 12.95 | 12.77 | 1.49% | 1,648,719 |
| Jul 22, 2025 | 13.07 | 13.08 | 12.75 | 12.76 | 12.58 | -2.15% | 2,920,268 |
| Jul 21, 2025 | 13.01 | 13.08 | 12.91 | 13.04 | 12.85 | -0.15% | 1,672,773 |
| Jul 20, 2025 | 13.03 | 13.17 | 12.99 | 13.06 | 12.87 | 0.54% | 1,092,330 |
| Jul 17, 2025 | 12.94 | 13.11 | 12.90 | 12.99 | 12.81 | 0.08% | 1,646,970 |
| Jul 16, 2025 | 13.22 | 13.25 | 12.96 | 12.98 | 12.80 | -1.96% | 3,323,832 |
| Jul 15, 2025 | 13.52 | 13.54 | 13.21 | 13.24 | 13.05 | -2.07% | 2,954,101 |
| Jul 14, 2025 | 13.73 | 13.73 | 13.46 | 13.52 | 13.33 | -1.46% | 2,334,549 |
| Jul 13, 2025 | 13.40 | 13.90 | 13.40 | 13.72 | 13.53 | 2.46% | 5,394,976 |
| Jul 10, 2025 | 13.17 | 13.45 | 13.14 | 13.39 | 13.20 | 1.83% | 3,719,489 |
| Jul 9, 2025 | 13.36 | 13.36 | 13.15 | 13.15 | 12.96 | -1.13% | 2,926,006 |
| Jul 8, 2025 | 13.42 | 13.52 | 13.25 | 13.30 | 13.11 | -0.97% | 4,140,776 |
| Jul 7, 2025 | 13.20 | 13.51 | 13.14 | 13.43 | 13.24 | 1.74% | 6,349,174 |
| Jul 6, 2025 | 13.11 | 13.23 | 13.10 | 13.20 | 13.01 | 1.07% | 2,078,361 |
| Jul 3, 2025 | 13.30 | 13.37 | 13.02 | 13.06 | 12.87 | -2.32% | 3,939,388 |
| Jul 2, 2025 | 13.40 | 13.46 | 13.29 | 13.37 | 13.18 | -0.74% | 2,244,805 |
| Jul 1, 2025 | 13.80 | 13.80 | 13.40 | 13.47 | 13.28 | -1.68% | 4,300,071 |
| Jun 30, 2025 | 13.90 | 14.07 | 13.64 | 13.70 | 13.51 | -0.80% | 5,585,008 |
| Jun 29, 2025 | 13.86 | 13.90 | 13.67 | 13.81 | 13.61 | -0.07% | 3,747,946 |
| Jun 26, 2025 | 12.92 | 13.86 | 12.86 | 13.82 | 13.62 | 6.97% | 6,672,066 |
| Jun 25, 2025 | 12.90 | 12.92 | 12.72 | 12.92 | 12.74 | 1.41% | 4,206,101 |
| Jun 24, 2025 | 12.54 | 12.76 | 12.48 | 12.74 | 12.56 | 3.92% | 6,669,138 |
| Jun 23, 2025 | 12.22 | 12.32 | 12.18 | 12.26 | 12.09 | 0.49% | 4,854,564 |
| Jun 22, 2025 | 12.34 | 12.62 | 12.20 | 12.20 | 12.03 | -1.13% | 2,111,974 |
| Jun 19, 2025 | 12.30 | 12.40 | 12.18 | 12.34 | 12.16 | 0.49% | 4,820,020 |
| Jun 18, 2025 | 12.44 | 12.52 | 12.28 | 12.28 | 12.11 | -1.92% | 1,987,171 |
| Jun 17, 2025 | 12.84 | 12.84 | 12.50 | 12.52 | 12.34 | -2.64% | 1,872,424 |