ADES Holding Company (TADAWUL:2382)
Saudi Arabia · Delayed Price · Currency is SAR 17.10
+0.14 (0.83%)
Nov 19, 2025, 11:15 AM AST
ADES Holding Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 17.17 | 17.17 | 16.72 | 16.96 | 16.96 | -1.11% | 2,890,239 |
| Nov 17, 2025 | 17.10 | 17.36 | 17.01 | 17.15 | 17.15 | 0.59% | 1,392,773 |
| Nov 16, 2025 | 17.43 | 17.50 | 17.00 | 17.05 | 17.05 | -2.57% | 1,575,492 |
| Nov 13, 2025 | 17.26 | 17.60 | 17.21 | 17.50 | 17.50 | 1.16% | 2,548,960 |
| Nov 12, 2025 | 17.36 | 17.45 | 17.27 | 17.30 | 17.30 | -0.52% | 1,931,866 |
| Nov 11, 2025 | 16.82 | 17.39 | 16.74 | 17.39 | 17.39 | 3.39% | 5,013,094 |
| Nov 10, 2025 | 16.89 | 16.97 | 16.70 | 16.82 | 16.82 | -0.36% | 1,439,153 |
| Nov 9, 2025 | 16.87 | 16.96 | 16.56 | 16.88 | 16.88 | 0.06% | 1,133,807 |
| Nov 6, 2025 | 16.40 | 17.00 | 16.40 | 16.87 | 16.87 | 2.24% | 2,473,555 |
| Nov 5, 2025 | 16.84 | 16.84 | 16.44 | 16.50 | 16.50 | -2.02% | 2,425,805 |
| Nov 4, 2025 | 17.12 | 17.45 | 16.82 | 16.84 | 16.84 | -1.58% | 5,631,124 |
| Nov 3, 2025 | 16.98 | 17.45 | 16.98 | 17.11 | 17.11 | 2.33% | 6,263,508 |
| Nov 2, 2025 | 16.70 | 17.00 | 16.62 | 16.72 | 16.72 | -1.07% | 2,662,671 |
| Oct 30, 2025 | 17.00 | 17.85 | 16.84 | 16.90 | 16.90 | 1.08% | 17,488,250 |
| Oct 29, 2025 | 15.37 | 16.72 | 15.34 | 16.72 | 16.72 | 10.00% | 12,888,800 |
| Oct 28, 2025 | 15.22 | 15.30 | 15.07 | 15.20 | 15.20 | - | 1,009,269 |
| Oct 27, 2025 | 15.60 | 15.66 | 15.19 | 15.20 | 15.20 | -2.56% | 1,480,926 |
| Oct 26, 2025 | 15.70 | 15.76 | 15.56 | 15.60 | 15.60 | -0.19% | 436,582 |
| Oct 23, 2025 | 15.80 | 15.96 | 15.63 | 15.63 | 15.63 | -1.08% | 887,683 |
| Oct 22, 2025 | 15.51 | 15.90 | 15.51 | 15.80 | 15.80 | 0.96% | 1,116,770 |
| Oct 21, 2025 | 15.64 | 15.70 | 15.52 | 15.65 | 15.65 | -0.63% | 908,267 |
| Oct 20, 2025 | 15.50 | 15.84 | 15.43 | 15.75 | 15.75 | 1.61% | 1,600,806 |
| Oct 19, 2025 | 15.78 | 15.78 | 15.47 | 15.50 | 15.50 | -1.71% | 983,374 |
| Oct 16, 2025 | 15.80 | 15.92 | 15.66 | 15.77 | 15.77 | - | 1,165,232 |
| Oct 15, 2025 | 15.46 | 15.90 | 15.46 | 15.77 | 15.77 | 2.01% | 2,042,803 |
| Oct 14, 2025 | 15.70 | 15.75 | 15.46 | 15.46 | 15.46 | -1.53% | 834,611 |
| Oct 13, 2025 | 15.48 | 15.72 | 15.45 | 15.70 | 15.70 | 1.55% | 1,312,447 |
| Oct 12, 2025 | 15.10 | 15.60 | 15.08 | 15.46 | 15.46 | -2.03% | 936,772 |
| Oct 9, 2025 | 15.66 | 15.81 | 15.57 | 15.78 | 15.78 | 0.57% | 1,007,357 |
| Oct 8, 2025 | 15.89 | 15.89 | 15.54 | 15.69 | 15.69 | -1.26% | 1,425,338 |
| Oct 7, 2025 | 16.18 | 16.20 | 15.86 | 15.89 | 15.89 | -0.75% | 1,554,447 |
| Oct 6, 2025 | 16.05 | 16.19 | 16.01 | 16.01 | 16.01 | -0.25% | 810,938 |
| Oct 5, 2025 | 16.00 | 16.16 | 15.99 | 16.05 | 16.05 | 0.31% | 679,916 |
| Oct 2, 2025 | 16.18 | 16.18 | 15.99 | 16.00 | 16.00 | -0.19% | 991,647 |
| Oct 1, 2025 | 16.32 | 16.32 | 16.03 | 16.03 | 16.03 | -1.60% | 1,223,137 |
| Sep 30, 2025 | 16.24 | 16.39 | 16.00 | 16.29 | 16.29 | 0.37% | 2,346,680 |
| Sep 29, 2025 | 16.00 | 16.43 | 15.94 | 16.23 | 16.23 | 1.44% | 3,861,069 |
| Sep 28, 2025 | 15.92 | 16.05 | 15.87 | 16.00 | 16.00 | 0.50% | 991,644 |
| Sep 25, 2025 | 16.10 | 16.13 | 15.71 | 15.92 | 15.92 | -0.62% | 2,303,831 |
| Sep 24, 2025 | 16.10 | 16.14 | 15.81 | 16.02 | 16.02 | 2.04% | 3,601,228 |
| Sep 22, 2025 | 15.85 | 15.94 | 15.60 | 15.70 | 15.70 | -0.95% | 1,436,852 |
| Sep 21, 2025 | 15.77 | 16.00 | 15.70 | 15.85 | 15.85 | 0.70% | 2,494,053 |
| Sep 18, 2025 | 15.25 | 15.98 | 15.25 | 15.74 | 15.74 | 3.21% | 7,009,868 |
| Sep 17, 2025 | 15.10 | 15.29 | 15.06 | 15.25 | 15.25 | 0.99% | 1,541,710 |
| Sep 16, 2025 | 14.80 | 15.13 | 14.80 | 15.10 | 15.10 | 2.30% | 2,333,060 |
| Sep 15, 2025 | 14.54 | 14.86 | 14.49 | 14.76 | 14.76 | 0.96% | 950,806 |
| Sep 14, 2025 | 14.81 | 14.85 | 14.54 | 14.62 | 14.62 | -1.22% | 691,730 |
| Sep 11, 2025 | 14.80 | 14.88 | 14.66 | 14.80 | 14.80 | -0.27% | 655,448 |
| Sep 10, 2025 | 14.65 | 14.90 | 14.64 | 14.84 | 14.84 | - | 736,769 |
| Sep 9, 2025 | 14.42 | 14.84 | 14.35 | 14.84 | 14.84 | 2.91% | 1,297,898 |