Skip to main content
logo
ADES Holding Company (TADAWUL:2382)
Saudi Arabia flag Saudi Arabia · Delayed Price · Currency is SAR
16.37
+0.02 (0.12%)
Sep 28, 2026, 3:17 PM AST

ADES Holding Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 28, 202616.3716.7416.3616.4416.440.55%1,449,438
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
Aug 9, 202617.7217.8417.5017.5517.37-0.79%484,592
Aug 6, 202618.2518.2517.6817.6917.51-3.07%1,189,561
Aug 5, 202618.2018.4218.1018.2518.06-0.16%962,485
Aug 4, 202617.5518.4317.5418.2818.094.16%3,512,923
Aug 3, 202617.2017.5617.0817.5517.372.33%1,623,419
Aug 2, 202616.6817.2916.6717.1516.973.06%513,954
Jul 30, 202616.7916.8716.5516.6416.47-0.78%990,607
Jul 29, 202617.1317.1716.6816.7716.60-2.39%1,349,017
Jul 28, 202617.9317.9317.1817.1817.00-4.24%1,206,450
Jul 27, 202618.0118.2317.8717.9417.75-0.33%985,765
Jul 26, 202618.1618.2417.9618.0017.81-467,764
Jul 23, 202617.8918.1717.8318.0017.810.73%1,204,389
Jul 22, 202617.8417.9617.7317.8717.680.06%659,035
Jul 21, 202617.8717.8917.7117.8617.67-0.06%724,616
Jul 20, 202618.1618.1717.8117.8717.68-1.54%1,061,411