Skip to main content
logo
ADES Holding Company (TADAWUL:2382)
Saudi Arabia flag Saudi Arabia · Delayed Price · Currency is SAR
16.15
-0.25 (-1.52%)
Oct 19, 2026, 3:15 PM AST

ADES Holding Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 19, 202616.3516.3516.0116.1516.15-1.52%574,713
Oct 18, 202616.1816.4616.1016.4016.40-0.30%351,589
Oct 15, 202615.8516.4515.8216.4516.454.11%1,270,559
Oct 14, 202616.1516.1815.8015.8015.80-2.17%1,234,563
Oct 13, 202616.2416.3916.1216.1516.150.12%1,243,499
Oct 12, 202616.7016.7016.0416.1316.13-3.41%1,952,877
Oct 11, 202616.3516.7416.1516.7016.702.14%724,573
Oct 8, 202616.8316.8716.3416.3516.35-2.85%2,080,791
Oct 7, 202617.3517.3716.7616.8316.83-3.00%1,318,822
Oct 6, 202617.2517.3617.1017.3517.350.58%1,030,837
Oct 5, 202617.1117.2816.9317.2517.250.88%944,704
Oct 4, 202616.9417.1716.9117.1017.101.30%782,781
Oct 1, 202616.9517.0416.5816.8816.88-0.30%1,208,055
Sep 30, 202616.3216.9616.3116.9316.933.87%1,840,393
Sep 29, 202616.3716.5516.0416.3016.30-0.43%1,313,317
Sep 28, 202616.3716.7416.3616.3716.370.12%1,627,199
Sep 27, 202616.4016.7116.2816.3516.35-0.30%1,562,107
Sep 24, 202616.8616.8616.3416.4016.40-2.38%1,956,216
Sep 22, 202617.3517.3516.7216.8016.80-0.06%2,196,220
Sep 21, 202617.0017.0016.6016.8116.81-1.29%909,140
Sep 20, 202616.9017.0616.7817.0317.030.29%488,215
Sep 17, 202616.8817.1016.8016.9816.980.24%1,803,063
Sep 16, 202616.8116.9516.7716.9416.94-0.06%1,050,931
Sep 15, 202617.5617.5616.8816.9516.95-3.47%1,605,495
Sep 14, 202617.8517.8517.4617.5617.56-1.62%1,452,090
Sep 13, 202617.8617.9117.7917.8517.85-0.78%651,428
Sep 10, 202617.5618.2017.5617.9917.992.04%2,041,994
Sep 9, 202617.5617.6417.4917.6317.630.57%621,167
Sep 8, 202617.6617.6617.4017.5317.53-0.74%1,327,517
Sep 7, 202617.9917.9917.5517.6617.66-1.83%1,387,054
Sep 6, 202617.8317.9917.8317.9917.990.95%478,664
Sep 3, 202617.8017.9017.7617.8217.820.11%566,845
Sep 2, 202618.0118.0117.8017.8017.80-1.55%1,150,756
Sep 1, 202618.3518.3518.0018.0818.08-1.47%1,115,796
Aug 31, 202618.2018.4318.0218.3518.351.05%2,115,195
Aug 30, 202618.3418.3918.1118.1618.16-0.87%600,749
Aug 27, 202618.4818.6018.3118.3218.32-1.61%1,348,877
Aug 26, 202619.1019.2018.5018.6218.62-2.00%1,914,922
Aug 25, 202619.3019.4419.1519.2019.00-0.36%1,893,275
Aug 24, 202618.9519.5018.9219.2719.071.64%2,512,289
Aug 23, 202618.6518.9918.6518.9618.761.34%587,146
Aug 20, 202618.7718.8818.6518.7118.520.75%584,545
Aug 19, 202618.9019.1018.4818.5718.38-1.75%954,942
Aug 18, 202618.5019.0518.5018.9018.702.16%3,268,470
Aug 17, 202618.5518.6218.4418.5018.31-0.27%894,423
Aug 16, 202618.2018.6318.1518.5518.362.54%885,058
Aug 13, 202618.2318.3517.9218.0917.90-0.88%3,817,364
Aug 12, 202618.1818.7817.8918.2518.060.39%2,746,328
Aug 11, 202617.9218.5517.9018.1817.993.47%2,333,477
Aug 10, 202617.5917.8017.3117.5717.390.11%1,487,641