ADES Holding Company (TADAWUL:2382)
Saudi Arabia flag Saudi Arabia · Delayed Price · Currency is SAR
15.69
-0.20 (-1.26%)
Oct 8, 2025, 3:19 PM AST

ADES Holding Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 202515.8915.8915.5415.6915.69-1.26%1,425,338
Oct 7, 202516.1816.2015.8615.8915.89-0.75%1,554,447
Oct 6, 202516.0516.1916.0116.0116.01-0.25%810,938
Oct 5, 202516.0016.1615.9916.0516.050.31%679,916
Oct 2, 202516.1816.1815.9916.0016.00-0.19%991,647
Oct 1, 202516.3216.3216.0316.0316.03-1.60%1,223,137
Sep 30, 202516.2416.3916.0016.2916.290.37%2,346,680
Sep 29, 202516.0016.4315.9416.2316.231.44%3,861,069
Sep 28, 202515.9216.0515.8716.0016.000.50%991,644
Sep 25, 202516.1016.1315.7115.9215.92-0.62%2,303,831
Sep 24, 202516.1016.1415.8116.0216.022.04%3,601,228
Sep 22, 202515.8515.9415.6015.7015.70-0.95%1,436,852
Sep 21, 202515.7716.0015.7015.8515.850.70%2,494,053
Sep 18, 202515.2515.9815.2515.7415.743.21%7,009,868
Sep 17, 202515.1015.2915.0615.2515.250.99%1,541,710
Sep 16, 202514.8015.1314.8015.1015.102.30%2,333,060
Sep 15, 202514.5414.8614.4914.7614.760.96%950,806
Sep 14, 202514.8114.8514.5414.6214.62-1.22%691,730
Sep 11, 202514.8014.8814.6614.8014.80-0.27%655,448
Sep 10, 202514.6514.9014.6414.8414.84-736,769
Sep 9, 202514.4214.8414.3514.8414.842.91%1,297,898
Sep 8, 202514.8414.9514.2714.4214.42-2.83%1,809,610
Sep 7, 202514.9415.0014.8114.8414.84-0.67%566,290
Sep 4, 202515.0315.0914.8814.9414.94-0.53%1,094,972
Sep 3, 202515.0815.3814.9615.0215.02-0.20%2,993,796
Sep 2, 202515.0815.1014.9215.0515.05-0.20%1,629,028
Sep 1, 202514.9515.1214.8415.0815.081.75%3,133,176
Aug 31, 202514.9614.9814.8014.8214.82-0.80%811,752
Aug 28, 202514.9415.1414.9414.9414.94-1,922,008
Aug 27, 202515.1015.2214.9114.9414.94-0.93%1,630,181
Aug 26, 202515.0515.0814.8915.0815.080.27%1,820,862
Aug 25, 202514.8515.2414.8515.0415.041.35%2,540,237
Aug 24, 202514.8114.9914.7814.8414.840.61%1,362,535
Aug 21, 202515.0015.0314.6014.7514.75-1.47%2,164,210
Aug 20, 202514.6015.0214.6014.9714.971.15%1,683,572
Aug 19, 202514.6814.9514.4714.8014.590.82%2,702,678
Aug 18, 202514.9715.0414.6414.6814.47-2.00%2,105,691
Aug 17, 202514.9515.0314.8414.9814.770.20%1,350,651
Aug 14, 202514.8815.0514.8214.9514.740.34%1,235,347
Aug 13, 202515.0615.1014.8214.9014.69-0.67%1,809,712
Aug 12, 202514.8215.0614.7115.0014.790.60%3,113,190
Aug 11, 202514.9915.2014.8214.9114.70-0.93%2,314,867
Aug 10, 202515.0015.5814.9815.0514.840.47%4,630,232
Aug 7, 202514.9515.2814.7014.9814.770.88%6,955,244
Aug 6, 202514.9815.2614.8014.8514.642.77%15,128,655
Aug 5, 202513.2914.4513.1814.4514.249.97%14,077,460
Aug 4, 202512.6013.1712.6013.1412.954.70%4,829,692
Aug 3, 202512.5912.6012.4212.5512.37-0.40%726,957
Jul 31, 202512.6612.6612.4812.6012.42-0.55%1,311,703
Jul 30, 202512.7912.7912.6512.6712.49-0.94%1,126,078