ADES Holding Company (TADAWUL:2382)
Saudi Arabia flag Saudi Arabia · Delayed Price · Currency is SAR
16.72
+1.52 (10.00%)
Oct 29, 2025, 3:19 PM AST

ADES Holding Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202515.3716.7215.3416.7216.7210.00%12,888,808
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
Oct 21, 202515.6415.7015.5215.6515.65-0.63%908,267
Oct 20, 202515.5015.8415.4315.7515.751.61%1,600,806
Oct 19, 202515.7815.7815.4715.5015.50-1.71%983,374
Oct 16, 202515.8015.9215.6615.7715.77-1,165,232
Oct 15, 202515.4615.9015.4615.7715.772.01%2,042,803
Oct 14, 202515.7015.7515.4615.4615.46-1.53%834,611
Oct 13, 202515.4815.7215.4515.7015.701.55%1,312,447
Oct 12, 202515.1015.6015.0815.4615.46-2.03%936,772
Oct 9, 202515.6615.8115.5715.7815.780.57%1,007,357
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